Entertainment - Diversified Sector (CIX: MSECTOR722)
3,371.26   UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2009 771.25 801.38 757.85 782.16 0 +23.10(+3.04%)
Mar 30, 2009 771.36 790.51 745.06 759.06 0 +94.34(+14.19%)
Mar 27, 2009 675.10 679.60 658.50 664.71 0 -17.54(-2.57%)
Mar 26, 2009 671.06 685.61 658.47 682.26 0 +21.74(+3.29%)
Mar 25, 2009 657.83 676.56 636.30 660.51 0 +8.62(+1.32%)
Mar 24, 2009 646.29 667.37 641.77 651.89 0 -15.69(-2.35%)
Mar 23, 2009 644.60 667.71 637.10 667.58 0 +57.33(+9.39%)
Mar 20, 2009 627.19 632.72 600.67 610.25 0 -12.22(-1.96%)
Mar 19, 2009 645.43 652.63 611.65 622.47 0 -21.78(-3.38%)
Mar 18, 2009 624.86 654.93 615.40 644.25 0 +12.85(+2.03%)
Mar 17, 2009 609.47 632.03 605.40 631.40 0 +24.72(+4.08%)
Mar 16, 2009 616.82 629.07 603.87 606.68 0 +1.09(+0.18%)
Mar 13, 2009 622.42 623.18 595.33 605.59 0 -2.34(-0.38%)
Mar 12, 2009 582.23 610.60 572.63 607.93 0 +26.23(+4.51%)
Mar 11, 2009 583.80 596.02 567.33 581.70 0 +3.66(+0.63%)
Mar 10, 2009 533.71 579.91 524.12 578.04 0 +45.88(+8.62%)
Mar 09, 2009 539.24 558.50 527.86 532.15 0 -18.21(-3.31%)
Mar 06, 2009 550.00 567.92 531.57 550.36 0 +0.50(+0.09%)
Mar 05, 2009 564.38 575.24 544.78 549.86 0 -32.17(-5.53%)
Mar 04, 2009 563.46 592.49 552.22 582.03 0 +23.00(+4.11%)
Mar 03, 2009 562.41 574.58 546.67 559.03 0 +7.38(+1.34%)
Mar 02, 2009 565.20 572.79 547.92 551.65 0 -26.46(-4.58%)
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%)
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