Entertainment - Diversified Sector (CIX: MSECTOR722)
3,726.27   UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Oct 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2013 3334 3334 3334 0 +5.81(+0.17%)
Dec 30, 2013 3294 3342 3284 3328 0 +56.27(+1.72%)
Dec 27, 2013 3286 3291 3252 3272 0 -13.52(-0.41%)
Dec 26, 2013 3258 3288 3256 3285 0 +32.03(+0.98%)
Dec 24, 2013 3253 3253 3253 0 +27.77(+0.86%)
Dec 23, 2013 3211 3231 3200 3225 0 +31.47(+0.99%)
Dec 20, 2013 3211 3237 3187 3194 0 -10.20(-0.32%)
Dec 19, 2013 3172 3209 3166 3204 0 +27.44(+0.86%)
Dec 18, 2013 3116 3177 3083 3177 0 +73.23(+2.36%)
Dec 17, 2013 3111 3120 3073 3103 0 -3.49(-0.11%)
Dec 16, 2013 3086 3120 3081 3107 0 +38.19(+1.24%)
Dec 13, 2013 3083 3092 3058 3069 0 -4.42(-0.14%)
Dec 12, 2013 3073 3095 3046 3073 0 -35.59(-1.14%)
Dec 11, 2013 3149 3165 3103 3109 0 -34.08(-1.08%)
Dec 10, 2013 3107 3150 3106 3143 0 +30.77(+0.99%)
Dec 09, 2013 3135 3140 3105 3112 0 -26.90(-0.86%)
Dec 06, 2013 3115 3142 3103 3139 0 +51.49(+1.67%)
Dec 05, 2013 3087 3105 3077 3087 0 +10.01(+0.33%)
Dec 04, 2013 3053 3100 3047 3077 0 +1.77(+0.06%)
Dec 03, 2013 3088 3094 3052 3076 0 -32.28(-1.04%)
Dec 02, 2013 3105 3126 3092 3108 0 +9.46(+0.31%)
Nov 29, 2013 3113 3132 3093 3098 0 -5.76(-0.19%)
Nov 27, 2013 3104 3104 3104 0 -13.70(-0.44%)
Nov 26, 2013 3095 3149 3071 3118 0 +29.71(+0.96%)
Nov 25, 2013 3119 3124 3081 3088 0 -19.17(-0.62%)
Nov 22, 2013 3102 3116 3090 3107 0 +8.36(+0.27%)
Nov 21, 2013 3075 3105 3061 3099 0 +39.78(+1.30%)
Nov 20, 2013 3069 3092 3053 3059 0 -5.18(-0.17%)
Nov 19, 2013 3086 3098 3061 3064 0 -19.95(-0.65%)
Nov 18, 2013 3108 3116 3077 3084 0 -26.86(-0.86%)
Nov 15, 2013 3114 3133 3095 3111 0 -12.08(-0.39%)
Nov 14, 2013 3089 3130 3082 3123 0 +91.48(+3.02%)
Nov 12, 2013 3059 3063 3018 3032 0 -27.74(-0.91%)
Nov 11, 2013 3064 3080 3051 3060 0 -10.37(-0.34%)
Nov 08, 2013 2989 3098 2975 3070 0 +77.15(+2.58%)
Nov 07, 2013 3092 3098 2989 2993 0 -90.23(-2.93%)
Nov 06, 2013 3085 3149 3067 3083 0 -3.80(-0.12%)
Nov 05, 2013 3087 3096 3054 3087 0 -5.54(-0.18%)
Nov 04, 2013 3115 3119 3074 3092 0 -8.08(-0.26%)
Nov 01, 2013 3094 3114 3078 3100 0 +13.54(+0.44%)
Oct 31, 2013 3082 3119 3072 3087 0 +6.62(+0.21%)
Oct 30, 2013 3127 3133 3054 3080 0 -36.75(-1.18%)
Oct 29, 2013 3129 3137 3110 3117 0 -3.75(-0.12%)
Oct 28, 2013 3131 3143 3116 3121 0 -9.25(-0.30%)
Oct 25, 2013 3132 3153 3116 3130 0 +5.47(+0.18%)
Oct 24, 2013 3099 3132 3091 3125 0 +34.79(+1.13%)
Oct 23, 2013 3107 3125 3081 3090 0 -24.44(-0.78%)
Oct 22, 2013 3074 3123 3065 3114 0 +53.80(+1.76%)
Oct 21, 2013 3049 3066 3045 3060 0 +16.41(+0.54%)
Oct 18, 2013 3017 3051 2999 3044 0 +33.59(+1.12%)
Oct 17, 2013 3003 3016 2990 3010 0 +1.31(+0.04%)
Oct 16, 2013 3016 3036 2998 3009 0 +5.43(+0.18%)
Oct 15, 2013 3021 3031 2985 3004 0 -20.29(-0.67%)
Oct 14, 2013 2986 3032 2983 3024 0 +20.24(+0.67%)
Oct 11, 2013 2975 3023 2968 3004 0 +27.87(+0.94%)
Oct 10, 2013 2911 2979 2905 2976 0 +100.50(+3.50%)
Oct 09, 2013 2899 2908 2855 2875 0 -18.44(-0.64%)
Oct 08, 2013 2918 2926 2892 2894 0 -27.91(-0.96%)
Oct 07, 2013 2923 2955 2915 2922 0 -32.69(-1.11%)
Oct 04, 2013 2899 2961 2898 2954 0 +55.88(+1.93%)
Oct 03, 2013 2934 2941 2887 2899 0 -41.89(-1.42%)
Oct 02, 2013 2926 2954 2913 2940 0 -3.41(-0.12%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here