Entertainment - Diversified Sector (CIX: MSECTOR722)
3,846.14   -9.21 (-0.24%)
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2010 1493 1501 1479 1488 0 -6.00(-0.40%)
Mar 30, 2010 1501 1505 1483 1494 0 -5.94(-0.40%)
Mar 29, 2010 1501 1509 1490 1500 0 +0.39(+0.03%)
Mar 26, 2010 1487 1514 1479 1499 0 +9.15(+0.61%)
Mar 25, 2010 1482 1514 1475 1490 0 +18.63(+1.27%)
Mar 24, 2010 1456 1476 1451 1472 0 +12.59(+0.86%)
Mar 23, 2010 1458 1463 1445 1459 0 +5.74(+0.40%)
Mar 22, 2010 1439 1462 1431 1453 0 +5.21(+0.36%)
Mar 19, 2010 1457 1467 1435 1448 0 -3.85(-0.27%)
Mar 18, 2010 1455 1462 1442 1452 0 +0.59(+0.04%)
Mar 17, 2010 1453 1460 1442 1451 0 +1.74(+0.12%)
Mar 16, 2010 1442 1456 1432 1449 0 +11.46(+0.80%)
Mar 15, 2010 1436 1446 1427 1438 0 -2.35(-0.16%)
Mar 12, 2010 1455 1458 1433 1440 0 -9.65(-0.67%)
Mar 11, 2010 1437 1452 1428 1450 0 +10.01(+0.69%)
Mar 10, 2010 1437 1449 1430 1440 0 -0.20(-0.01%)
Mar 09, 2010 1432 1444 1423 1440 0 +5.74(+0.40%)
Mar 08, 2010 1429 1446 1424 1434 0 -3.91(-0.27%)
Mar 05, 2010 1407 1439 1405 1438 0 +36.63(+2.61%)
Mar 04, 2010 1375 1408 1373 1402 0 +23.43(+1.70%)
Mar 03, 2010 1389 1395 1372 1378 0 -8.70(-0.63%)
Mar 02, 2010 1377 1392 1369 1387 0 +9.43(+0.68%)
Mar 01, 2010 1359 1382 1357 1378 0 +23.69(+1.75%)
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%)
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