Entertainment - Diversified Sector (CIX: MSECTOR722)
3,954.12   +45.79 (+1.17%)
Streaming Delayed Price  /  Updated: 2:58 PM EST, Dec 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2012 1834 1858 1824 1828 0 -4.59(-0.25%)
Feb 28, 2012 1817 1837 1805 1832 0 +16.64(+0.92%)
Feb 27, 2012 1815 1830 1797 1816 0 +3.42(+0.19%)
Feb 24, 2012 1814 1826 1803 1812 0 -1.24(-0.07%)
Feb 23, 2012 1798 1819 1790 1813 0 +15.36(+0.85%)
Feb 22, 2012 1814 1822 1793 1798 0 -17.86(-0.98%)
Feb 21, 2012 1822 1831 1809 1816 0 -6.46(-0.35%)
Feb 17, 2012 1822 1822 1822 0 +15.73(+0.87%)
Feb 16, 2012 1791 1814 1784 1807 0 +16.05(+0.90%)
Feb 15, 2012 1811 1819 1786 1791 0 -19.01(-1.05%)
Feb 14, 2012 1812 1818 1795 1810 0 -11.23(-0.62%)
Feb 13, 2012 1812 1827 1809 1821 0 +17.58(+0.98%)
Feb 10, 2012 1790 1807 1784 1803 0 -5.57(-0.31%)
Feb 09, 2012 1808 1831 1781 1809 0 -9.28(-0.51%)
Feb 08, 2012 1821 1847 1804 1818 0 +8.38(+0.46%)
Feb 07, 2012 1801 1821 1785 1810 0 +10.82(+0.60%)
Feb 06, 2012 1780 1803 1777 1799 0 +14.05(+0.79%)
Feb 03, 2012 1762 1787 1758 1785 0 +43.06(+2.47%)
Feb 02, 2012 1758 1760 1727 1742 0 -21.53(-1.22%)
Feb 01, 2012 1751 1776 1747 1763 0 +26.76(+1.54%)
Jan 31, 2012 1755 1766 1729 1737 0 -11.96(-0.68%)
Jan 30, 2012 1726 1754 1714 1749 0 -1.95(-0.11%)
Jan 27, 2012 1752 1762 1739 1751 0 -5.34(-0.30%)
Jan 26, 2012 1769 1774 1744 1756 0 -6.21(-0.35%)
Jan 25, 2012 1748 1772 1739 1762 0 +6.18(+0.35%)
Jan 24, 2012 1749 1762 1731 1756 0 -1.98(-0.11%)
Jan 23, 2012 1758 1771 1744 1758 0 -1.68(-0.10%)
Jan 20, 2012 1775 1778 1748 1760 0 -17.76(-1.00%)
Jan 19, 2012 1749 1779 1748 1777 0 +25.87(+1.48%)
Jan 18, 2012 1731 1758 1725 1751 0 +19.77(+1.14%)
Jan 17, 2012 1738 1751 1726 1732 0 +13.08(+0.76%)
Jan 13, 2012 1719 1719 1719 0 -18.12(-1.04%)
Jan 12, 2012 1732 1743 1722 1737 0 +6.22(+0.36%)
Jan 11, 2012 1733 1751 1712 1730 0 -10.13(-0.58%)
Jan 10, 2012 1735 1755 1725 1741 0 +8.29(+0.48%)
Jan 09, 2012 1730 1746 1723 1732 0 +0.55(+0.03%)
Jan 06, 2012 1732 1748 1718 1732 0 +1.01(+0.06%)
Jan 05, 2012 1704 1734 1696 1731 0 +23.21(+1.36%)
Jan 04, 2012 1695 1716 1686 1708 0 +41.71(+2.50%)
Dec 30, 2011 1676 1678 1661 1666 0 -7.71(-0.46%)
Dec 29, 2011 1660 1677 1651 1674 0 +25.98(+1.58%)
Dec 28, 2011 1666 1670 1642 1648 0 -17.75(-1.07%)
Dec 27, 2011 1657 1674 1650 1665 0 +1.55(+0.09%)
Dec 23, 2011 1664 1664 1664 0 +45.14(+2.79%)
Dec 21, 2011 1611 1630 1595 1619 0 +11.90(+0.74%)
Dec 20, 2011 1574 1615 1570 1607 0 +54.79(+3.53%)
Dec 19, 2011 1587 1595 1544 1552 0 -30.51(-1.93%)
Dec 16, 2011 1584 1605 1573 1582 0 +9.68(+0.62%)
Dec 15, 2011 1593 1599 1567 1573 0 -0.80(-0.05%)
Dec 14, 2011 1584 1598 1565 1574 0 -26.98(-1.69%)
Dec 13, 2011 1623 1639 1593 1601 0 -16.46(-1.02%)
Dec 12, 2011 1611 1624 1592 1617 0 -5.43(-0.33%)
Dec 09, 2011 1601 1633 1599 1622 0 +31.65(+1.99%)
Dec 08, 2011 1630 1635 1587 1591 0 -49.82(-3.04%)
Dec 07, 2011 1630 1652 1609 1641 0 +2.87(+0.18%)
Dec 06, 2011 1635 1653 1629 1638 0 +3.59(+0.22%)
Dec 05, 2011 1647 1659 1624 1634 0 +12.10(+0.75%)
Dec 02, 2011 1621 1638 1614 1622 0 +17.37(+1.08%)
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