| Entertainment - Diversified Sector | (CIX: MSECTOR722) |
|
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Sector | News |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 26, 2010 | 1358 | 1362 | 1342 | 1354 | 0 | -2.17(-0.16%) |
| Feb 25, 2010 | 1334 | 1359 | 1327 | 1356 | 0 | -0.43(-0.03%) |
| Feb 24, 2010 | 1340 | 1363 | 1339 | 1357 | 0 | +20.19(+1.51%) |
| Feb 23, 2010 | 1354 | 1364 | 1334 | 1336 | 0 | -18.61(-1.37%) |
| Feb 22, 2010 | 1370 | 1373 | 1352 | 1355 | 0 | -9.24(-0.68%) |
| Feb 19, 2010 | 1349 | 1372 | 1341 | 1364 | 0 | +10.89(+0.80%) |
| Feb 18, 2010 | 1346 | 1359 | 1336 | 1353 | 0 | +5.85(+0.43%) |
| Feb 17, 2010 | 1338 | 1353 | 1329 | 1347 | 0 | +10.95(+0.82%) |
| Feb 16, 2010 | 1319 | 1338 | 1312 | 1336 | 0 | +26.58(+2.03%) |
| Feb 12, 2010 | 1310 | 1310 | 1310 | 0 | +5.26(+0.40%) | |
| Feb 11, 2010 | 1285 | 1310 | 1272 | 1305 | 0 | +17.15(+1.33%) |
| Feb 10, 2010 | 1274 | 1298 | 1260 | 1288 | 0 | -4.51(-0.35%) |
| Feb 09, 2010 | 1290 | 1305 | 1274 | 1292 | 0 | +18.60(+1.46%) |
| Feb 08, 2010 | 1286 | 1295 | 1268 | 1273 | 0 | -9.38(-0.73%) |
| Feb 05, 2010 | 1295 | 1304 | 1258 | 1283 | 0 | -11.87(-0.92%) |
| Feb 04, 2010 | 1323 | 1328 | 1288 | 1295 | 0 | -41.89(-3.13%) |
| Feb 03, 2010 | 1317 | 1346 | 1305 | 1337 | 0 | +32.16(+2.47%) |
| Feb 02, 2010 | 1284 | 1307 | 1272 | 1304 | 0 | +23.52(+1.84%) |
| Feb 01, 2010 | 1286 | 1294 | 1269 | 1281 | 0 | +3.77(+0.29%) |
| Jan 29, 2010 | 1269 | 1298 | 1262 | 1277 | 0 | +14.10(+1.12%) |
| Jan 28, 2010 | 1274 | 1279 | 1243 | 1263 | 0 | -6.69(-0.53%) |
| Jan 27, 2010 | 1279 | 1288 | 1251 | 1270 | 0 | -12.46(-0.97%) |
| Jan 26, 2010 | 1284 | 1296 | 1269 | 1282 | 0 | -6.02(-0.47%) |
| Jan 25, 2010 | 1296 | 1299 | 1263 | 1288 | 0 | +7.98(+0.62%) |
| Jan 22, 2010 | 1314 | 1321 | 1279 | 1280 | 0 | -34.90(-2.65%) |
| Jan 21, 2010 | 1341 | 1359 | 1310 | 1315 | 0 | -24.89(-1.86%) |
| Jan 20, 2010 | 1339 | 1350 | 1319 | 1340 | 0 | -7.08(-0.53%) |
| Jan 19, 2010 | 1326 | 1354 | 1324 | 1347 | 0 | +21.01(+1.58%) |
| Jan 15, 2010 | 1326 | 1326 | 1326 | 0 | -23.35(-1.73%) | |
| Jan 14, 2010 | 1350 | 1358 | 1342 | 1349 | 0 | -6.05(-0.45%) |
| Jan 13, 2010 | 1353 | 1367 | 1340 | 1355 | 0 | +12.54(+0.93%) |
| Jan 12, 2010 | 1372 | 1376 | 1337 | 1343 | 0 | -35.58(-2.58%) |
| Jan 11, 2010 | 1381 | 1392 | 1364 | 1378 | 0 | -4.77(-0.34%) |
| Jan 08, 2010 | 1373 | 1387 | 1365 | 1383 | 0 | +4.44(+0.32%) |
| Jan 07, 2010 | 1386 | 1390 | 1368 | 1379 | 0 | -8.32(-0.60%) |
| Jan 06, 2010 | 1381 | 1398 | 1370 | 1387 | 0 | +2.32(+0.17%) |
| Jan 05, 2010 | 1386 | 1393 | 1372 | 1385 | 0 | -5.52(-0.40%) |
| Jan 04, 2010 | 1397 | 1412 | 1382 | 1390 | 0 | +8.40(+0.61%) |
| Dec 31, 2009 | 1382 | 1382 | 1382 | 0 | -7.94(-0.57%) | |
| Dec 30, 2009 | 1386 | 1395 | 1379 | 1390 | 0 | -6.04(-0.43%) |
| Dec 29, 2009 | 1383 | 1401 | 1377 | 1396 | 0 | +19.89(+1.45%) |
| Dec 28, 2009 | 1384 | 1390 | 1369 | 1376 | 0 | -7.41(-0.54%) |
| Dec 24, 2009 | 1375 | 1388 | 1370 | 1383 | 0 | +0.12(+0.01%) |
| Dec 23, 2009 | 1386 | 1391 | 1368 | 1383 | 0 | -2.03(-0.15%) |
| Dec 22, 2009 | 1395 | 1403 | 1378 | 1385 | 0 | -12.21(-0.87%) |
| Dec 21, 2009 | 1373 | 1409 | 1369 | 1398 | 0 | +26.22(+1.91%) |
| Dec 18, 2009 | 1373 | 1380 | 1350 | 1371 | 0 | +4.92(+0.36%) |
| Dec 17, 2009 | 1379 | 1382 | 1352 | 1366 | 0 | -22.79(-1.64%) |
| Dec 16, 2009 | 1378 | 1395 | 1373 | 1389 | 0 | +14.26(+1.04%) |
| Dec 15, 2009 | 1373 | 1389 | 1362 | 1375 | 0 | +8.15(+0.60%) |
| Dec 14, 2009 | 1366 | 1374 | 1364 | 1367 | 0 | +3.61(+0.26%) |
| Dec 11, 2009 | 1354 | 1375 | 1348 | 1363 | 0 | +15.46(+1.15%) |
| Dec 10, 2009 | 1326 | 1359 | 1317 | 1348 | 0 | +7.23(+0.54%) |
| Dec 09, 2009 | 1337 | 1349 | 1323 | 1341 | 0 | +8.30(+0.62%) |
| Dec 08, 2009 | 1342 | 1348 | 1317 | 1332 | 0 | -13.06(-0.97%) |
| Dec 07, 2009 | 1337 | 1361 | 1332 | 1345 | 0 | +8.44(+0.63%) |
| Dec 04, 2009 | 1329 | 1347 | 1315 | 1337 | 0 | +23.50(+1.79%) |
| Dec 03, 2009 | 1325 | 1337 | 1310 | 1313 | 0 | -9.39(-0.71%) |
| Dec 02, 2009 | 1320 | 1334 | 1311 | 1323 | 0 | -2.27(-0.17%) |
