| Entertainment - Diversified Sector | (CIX: MSECTOR722) |
|
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Sector | News |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 28, 2013 | 2643 | 2643 | 2643 | 0 | +25.23(+0.96%) | |
| Mar 27, 2013 | 2612 | 2621 | 2592 | 2618 | 0 | -9.19(-0.35%) |
| Mar 26, 2013 | 2620 | 2635 | 2612 | 2627 | 0 | +15.99(+0.61%) |
| Mar 25, 2013 | 2636 | 2648 | 2589 | 2611 | 0 | -16.94(-0.64%) |
| Mar 22, 2013 | 2614 | 2639 | 2605 | 2628 | 0 | +28.48(+1.10%) |
| Mar 21, 2013 | 2608 | 2619 | 2588 | 2600 | 0 | -21.10(-0.81%) |
| Mar 20, 2013 | 2604 | 2629 | 2600 | 2621 | 0 | +33.70(+1.30%) |
| Mar 19, 2013 | 2622 | 2629 | 2563 | 2587 | 0 | -33.72(-1.29%) |
| Mar 18, 2013 | 2621 | 2638 | 2606 | 2621 | 0 | -25.99(-0.98%) |
| Mar 15, 2013 | 2653 | 2664 | 2633 | 2647 | 0 | -17.70(-0.66%) |
| Mar 14, 2013 | 2648 | 2666 | 2642 | 2664 | 0 | +21.36(+0.81%) |
| Mar 13, 2013 | 2638 | 2649 | 2622 | 2643 | 0 | +6.65(+0.25%) |
| Mar 12, 2013 | 2658 | 2662 | 2618 | 2636 | 0 | -27.06(-1.02%) |
| Mar 11, 2013 | 2654 | 2668 | 2644 | 2663 | 0 | +6.27(+0.24%) |
| Mar 08, 2013 | 2615 | 2669 | 2612 | 2657 | 0 | +46.93(+1.80%) |
| Mar 07, 2013 | 2610 | 2618 | 2587 | 2610 | 0 | +15.00(+0.58%) |
| Mar 06, 2013 | 2609 | 2627 | 2588 | 2595 | 0 | -5.87(-0.23%) |
| Mar 05, 2013 | 2569 | 2610 | 2565 | 2601 | 0 | +43.02(+1.68%) |
| Mar 04, 2013 | 2517 | 2560 | 2508 | 2558 | 0 | +24.24(+0.96%) |
| Mar 01, 2013 | 2492 | 2539 | 2484 | 2534 | 0 | +29.41(+1.17%) |
| Feb 28, 2013 | 2509 | 2523 | 2500 | 2504 | 0 | +1.44(+0.06%) |
| Feb 27, 2013 | 2467 | 2511 | 2461 | 2503 | 0 | +36.90(+1.50%) |
| Feb 26, 2013 | 2452 | 2472 | 2446 | 2466 | 0 | -23.02(-0.92%) |
| Feb 22, 2013 | 2483 | 2496 | 2469 | 2489 | 0 | +14.09(+0.57%) |
| Feb 21, 2013 | 2497 | 2503 | 2466 | 2475 | 0 | -28.00(-1.12%) |
| Feb 20, 2013 | 2541 | 2553 | 2499 | 2503 | 0 | -29.04(-1.15%) |
| Feb 15, 2013 | 2532 | 2532 | 2532 | 0 | +24.82(+0.99%) | |
| Feb 14, 2013 | 2490 | 2521 | 2483 | 2507 | 0 | +12.38(+0.50%) |
| Feb 13, 2013 | 2499 | 2517 | 2480 | 2495 | 0 | +3.23(+0.13%) |
| Feb 12, 2013 | 2482 | 2499 | 2478 | 2492 | 0 | +8.24(+0.33%) |
| Feb 11, 2013 | 2489 | 2497 | 2473 | 2483 | 0 | -7.18(-0.29%) |
| Feb 08, 2013 | 2461 | 2495 | 2458 | 2491 | 0 | +33.72(+1.37%) |
| Feb 07, 2013 | 2443 | 2472 | 2420 | 2457 | 0 | -18.61(-0.75%) |
| Feb 06, 2013 | 2481 | 2505 | 2453 | 2475 | 0 | +37.53(+1.54%) |
| Feb 04, 2013 | 2442 | 2458 | 2429 | 2438 | 0 | -24.70(-1.00%) |
| Feb 01, 2013 | 2450 | 2479 | 2445 | 2463 | 0 | +29.58(+1.22%) |
| Jan 31, 2013 | 2432 | 2452 | 2419 | 2433 | 0 | +2.16(+0.09%) |
| Jan 30, 2013 | 2424 | 2446 | 2413 | 2431 | 0 | -0.40(-0.02%) |
| Jan 29, 2013 | 2424 | 2439 | 2404 | 2431 | 0 | -2.62(-0.11%) |
| Jan 28, 2013 | 2436 | 2454 | 2423 | 2434 | 0 | +5.04(+0.21%) |
| Jan 25, 2013 | 2422 | 2441 | 2405 | 2429 | 0 | +7.77(+0.32%) |
| Jan 24, 2013 | 2431 | 2459 | 2418 | 2421 | 0 | -9.04(-0.37%) |
| Jan 23, 2013 | 2391 | 2436 | 2387 | 2430 | 0 | +37.36(+1.56%) |
| Jan 22, 2013 | 2382 | 2397 | 2367 | 2393 | 0 | +9.92(+0.42%) |
| Jan 18, 2013 | 2383 | 2383 | 2383 | 0 | -0.45(-0.02%) | |
| Jan 17, 2013 | 2364 | 2401 | 2359 | 2383 | 0 | +33.61(+1.43%) |
| Jan 16, 2013 | 2332 | 2360 | 2328 | 2350 | 0 | +8.54(+0.36%) |
| Jan 15, 2013 | 2317 | 2344 | 2313 | 2341 | 0 | +13.89(+0.60%) |
| Jan 14, 2013 | 2326 | 2341 | 2312 | 2327 | 0 | -6.02(-0.26%) |
| Jan 12, 2013 | 2340 | 2348 | 2325 | 2333 | 0 | +0.00(+0.00%) |
| Jan 11, 2013 | 2340 | 2348 | 2325 | 2333 | 0 | -7.92(-0.34%) |
| Jan 10, 2013 | 2342 | 2353 | 2325 | 2341 | 0 | +17.30(+0.74%) |
| Jan 09, 2013 | 2327 | 2348 | 2313 | 2324 | 0 | +2.52(+0.11%) |
| Jan 08, 2013 | 2310 | 2333 | 2300 | 2321 | 0 | +4.28(+0.18%) |
| Jan 07, 2013 | 2336 | 2341 | 2301 | 2317 | 0 | -35.33(-1.50%) |
| Jan 04, 2013 | 2336 | 2364 | 2326 | 2352 | 0 | +21.44(+0.92%) |
| Jan 03, 2013 | 2334 | 2346 | 2317 | 2331 | 0 | -6.70(-0.29%) |
