| Entertainment - Diversified Sector | (CIX: MSECTOR722) |
|
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Sector | News |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 27, 2009 | 574.18 | 592.51 | 567.28 | 578.11 | 0 | -8.69(-1.48%) |
| Feb 26, 2009 | 617.54 | 620.00 | 582.59 | 586.80 | 0 | -19.97(-3.29%) |
| Feb 25, 2009 | 613.91 | 622.72 | 590.18 | 606.77 | 0 | -12.24(-1.98%) |
| Feb 24, 2009 | 589.59 | 626.64 | 581.62 | 619.01 | 0 | +32.48(+5.54%) |
| Feb 23, 2009 | 607.51 | 617.62 | 583.54 | 586.53 | 0 | -15.96(-2.65%) |
| Feb 20, 2009 | 594.14 | 615.16 | 588.44 | 602.49 | 0 | -5.48(-0.90%) |
| Feb 19, 2009 | 618.96 | 627.29 | 597.19 | 607.97 | 0 | -5.98(-0.97%) |
| Feb 18, 2009 | 620.94 | 627.14 | 607.53 | 613.94 | 0 | -5.27(-0.85%) |
| Feb 17, 2009 | 622.14 | 633.47 | 611.98 | 619.21 | 0 | -32.59(-5.00%) |
| Feb 16, 2009 | 655.66 | 665.70 | 643.17 | 651.80 | 0 | +0.00(+0.00%) |
| Feb 13, 2009 | 655.66 | 665.70 | 643.17 | 651.80 | 0 | -8.83(-1.34%) |
| Feb 12, 2009 | 641.22 | 662.58 | 628.81 | 660.63 | 0 | +9.28(+1.43%) |
| Feb 11, 2009 | 657.30 | 666.72 | 638.92 | 651.34 | 0 | -0.53(-0.08%) |
| Feb 10, 2009 | 676.02 | 686.77 | 646.42 | 651.87 | 0 | -34.83(-5.07%) |
| Feb 09, 2009 | 701.63 | 707.65 | 673.10 | 686.70 | 0 | -8.88(-1.28%) |
| Feb 06, 2009 | 673.79 | 708.41 | 670.01 | 695.58 | 0 | +18.37(+2.71%) |
| Feb 05, 2009 | 666.80 | 690.51 | 647.46 | 677.20 | 0 | +4.53(+0.67%) |
| Feb 04, 2009 | 686.28 | 709.15 | 662.73 | 672.68 | 0 | -41.08(-5.76%) |
| Feb 03, 2009 | 703.62 | 718.86 | 682.80 | 713.76 | 0 | +16.41(+2.35%) |
| Feb 02, 2009 | 678.68 | 706.90 | 669.76 | 697.35 | 0 | -1.95(-0.28%) |
| Jan 30, 2009 | 728.80 | 738.83 | 692.31 | 699.30 | 0 | -29.13(-4.00%) |
| Jan 29, 2009 | 754.17 | 759.88 | 722.60 | 728.43 | 0 | -41.06(-5.34%) |
| Jan 28, 2009 | 747.55 | 777.67 | 741.87 | 769.50 | 0 | +44.40(+6.12%) |
| Jan 27, 2009 | 722.01 | 741.17 | 711.16 | 725.10 | 0 | +6.19(+0.86%) |
| Jan 26, 2009 | 714.36 | 742.61 | 701.98 | 718.91 | 0 | +7.57(+1.06%) |
| Jan 23, 2009 | 704.91 | 726.31 | 691.83 | 711.34 | 0 | -14.68(-2.02%) |
| Jan 22, 2009 | 710.04 | 741.23 | 700.40 | 726.02 | 0 | -20.22(-2.71%) |
| Jan 21, 2009 | 725.64 | 748.36 | 708.43 | 746.23 | 0 | +40.48(+5.73%) |
| Jan 20, 2009 | 755.00 | 762.17 | 702.57 | 705.76 | 0 | -55.44(-7.28%) |
| Jan 19, 2009 | 765.85 | 779.91 | 731.93 | 761.20 | 0 | +0.00(+0.00%) |
| Jan 16, 2009 | 765.85 | 779.91 | 731.93 | 761.20 | 0 | +4.32(+0.57%) |
| Jan 15, 2009 | 747.10 | 768.45 | 713.32 | 756.88 | 0 | +8.26(+1.10%) |
| Jan 14, 2009 | 760.05 | 771.04 | 732.59 | 748.62 | 0 | -27.40(-3.53%) |
| Jan 13, 2009 | 782.19 | 798.61 | 766.11 | 776.02 | 0 | -8.72(-1.11%) |
| Jan 12, 2009 | 802.91 | 809.80 | 776.35 | 784.74 | 0 | -19.30(-2.40%) |
| Jan 09, 2009 | 833.31 | 835.98 | 798.33 | 804.04 | 0 | -21.36(-2.59%) |
| Jan 08, 2009 | 826.96 | 835.10 | 805.10 | 825.40 | 0 | -6.98(-0.84%) |
| Jan 07, 2009 | 862.95 | 866.78 | 821.51 | 832.39 | 0 | -51.44(-5.82%) |
| Jan 06, 2009 | 856.55 | 899.93 | 854.51 | 883.83 | 0 | +31.95(+3.75%) |
| Jan 05, 2009 | 851.73 | 871.63 | 842.43 | 851.88 | 0 | -13.13(-1.52%) |
| Jan 02, 2009 | 818.13 | 871.25 | 805.94 | 865.00 | 0 | +47.69(+5.84%) |
| Jan 01, 2009 | 807.28 | 824.66 | 797.11 | 817.31 | 0 | +4.12(+0.51%) |
| Dec 31, 2008 | 804.97 | 820.21 | 796.94 | 813.19 | 0 | +8.71(+1.08%) |
| Dec 30, 2008 | 778.43 | 806.04 | 771.53 | 804.48 | 0 | +26.53(+3.41%) |
| Dec 29, 2008 | 785.92 | 792.62 | 753.81 | 777.94 | 0 | -14.86(-1.87%) |
| Dec 26, 2008 | 791.79 | 798.48 | 783.74 | 792.80 | 0 | +8.07(+1.03%) |
| Dec 25, 2008 | 782.38 | 790.90 | 778.01 | 784.74 | 0 | +0.00(+0.00%) |
| Dec 24, 2008 | 782.38 | 790.90 | 778.01 | 784.74 | 0 | +4.53(+0.58%) |
| Dec 23, 2008 | 789.35 | 798.89 | 776.86 | 780.20 | 0 | -4.00(-0.51%) |
| Dec 22, 2008 | 802.38 | 806.78 | 766.14 | 784.20 | 0 | -18.59(-2.32%) |
| Dec 19, 2008 | 814.38 | 827.73 | 793.40 | 802.79 | 0 | -5.94(-0.73%) |
| Dec 18, 2008 | 829.27 | 839.78 | 798.59 | 808.73 | 0 | -18.72(-2.26%) |
| Dec 17, 2008 | 827.03 | 839.29 | 814.99 | 827.45 | 0 | -5.43(-0.65%) |
| Dec 16, 2008 | 803.63 | 840.78 | 793.48 | 832.88 | 0 | +33.99(+4.25%) |
| Dec 15, 2008 | 805.62 | 811.17 | 786.07 | 798.89 | 0 | -0.77(-0.10%) |
| Dec 12, 2008 | 784.50 | 805.71 | 778.48 | 799.66 | 0 | -4.91(-0.61%) |
| Dec 11, 2008 | 817.66 | 830.38 | 797.01 | 804.57 | 0 | -21.42(-2.59%) |
| Dec 10, 2008 | 820.57 | 839.88 | 808.09 | 825.99 | 0 | +10.47(+1.28%) |
| Dec 09, 2008 | 823.29 | 847.38 | 806.63 | 815.52 | 0 | -31.13(-3.68%) |
| Dec 08, 2008 | 803.69 | 873.36 | 795.18 | 846.65 | 0 | +48.15(+6.03%) |
| Dec 05, 2008 | 765.57 | 802.14 | 741.43 | 798.50 | 0 | +23.47(+3.03%) |
| Dec 04, 2008 | 762.03 | 800.51 | 759.46 | 775.03 | 0 | +0.71(+0.09%) |
| Dec 03, 2008 | 751.12 | 777.49 | 733.77 | 774.32 | 0 | +13.84(+1.82%) |
| Dec 02, 2008 | 735.89 | 763.75 | 725.88 | 760.47 | 0 | +33.42(+4.60%) |
