Entertainment - Diversified Sector (CIX: MSECTOR722)
3,980.95   +47.20 (+1.20%)
Streaming Delayed Price  /  Updated: 6:40 PM EST, Nov 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2010 1599 1618 1567 1575 0 -21.49(-1.35%)
Apr 29, 2010 1577 1608 1575 1596 0 +29.50(+1.88%)
Apr 28, 2010 1573 1582 1547 1567 0 +0.35(+0.02%)
Apr 27, 2010 1591 1597 1559 1566 0 -39.65(-2.47%)
Apr 26, 2010 1589 1616 1585 1606 0 +12.84(+0.81%)
Apr 23, 2010 1589 1597 1575 1593 0 -0.27(-0.02%)
Apr 22, 2010 1573 1597 1556 1593 0 +9.03(+0.57%)
Apr 21, 2010 1580 1591 1572 1584 0 +4.11(+0.26%)
Apr 20, 2010 1572 1591 1569 1580 0 +14.56(+0.93%)
Apr 19, 2010 1561 1575 1542 1566 0 +4.68(+0.30%)
Apr 16, 2010 1568 1584 1549 1561 0 -12.43(-0.79%)
Apr 15, 2010 1565 1582 1554 1573 0 +3.46(+0.22%)
Apr 14, 2010 1546 1570 1539 1570 0 +18.01(+1.16%)
Apr 13, 2010 1539 1561 1533 1552 0 +10.94(+0.71%)
Apr 12, 2010 1552 1558 1535 1541 0 -10.68(-0.69%)
Apr 09, 2010 1529 1572 1520 1552 0 +29.12(+1.91%)
Apr 08, 2010 1500 1527 1496 1523 0 +14.90(+0.99%)
Apr 07, 2010 1512 1519 1494 1508 0 -8.14(-0.54%)
Apr 06, 2010 1512 1525 1501 1516 0 +3.84(+0.25%)
Apr 05, 2010 1501 1524 1493 1512 0 +5.10(+0.34%)
Apr 01, 2010 1507 1507 1507 0 +19.06(+1.28%)
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%)
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