| Entertainment - Diversified Sector | (CIX: MSECTOR722) |
|
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Sector | News |
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%) |
