Entertainment - Diversified Sector (CIX: MSECTOR722)
4,009.47   +28.53 (+0.72%)
Streaming Delayed Price  /  Updated: 6:40 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2012 1851 1858 1833 1845 0 -11.37(-0.61%)
Apr 27, 2012 1864 1868 1846 1856 0 +1.16(+0.06%)
Apr 26, 2012 1825 1864 1820 1855 0 +30.22(+1.66%)
Apr 25, 2012 1813 1833 1809 1825 0 +20.41(+1.13%)
Apr 24, 2012 1796 1815 1792 1805 0 +12.47(+0.70%)
Apr 23, 2012 1795 1799 1775 1792 0 -11.93(-0.66%)
Apr 20, 2012 1799 1823 1798 1804 0 +11.70(+0.65%)
Apr 19, 2012 1807 1814 1783 1792 0 -17.67(-0.98%)
Apr 18, 2012 1809 1818 1801 1810 0 -8.64(-0.48%)
Apr 17, 2012 1792 1825 1790 1819 0 +35.59(+2.00%)
Apr 16, 2012 1795 1798 1775 1783 0 -5.03(-0.28%)
Apr 13, 2012 1799 1808 1783 1788 0 -15.02(-0.83%)
Apr 12, 2012 1775 1807 1769 1803 0 +34.06(+1.93%)
Apr 11, 2012 1772 1784 1763 1769 0 +16.76(+0.96%)
Apr 10, 2012 1785 1796 1748 1752 0 -40.57(-2.26%)
Apr 09, 2012 1798 1805 1785 1793 0 -39.45(-2.15%)
Apr 05, 2012 1824 1839 1815 1832 0 +1.95(+0.11%)
Apr 04, 2012 1845 1848 1818 1831 0 -27.32(-1.47%)
Apr 03, 2012 1861 1876 1841 1858 0 -12.29(-0.66%)
Apr 02, 2012 1858 1880 1848 1870 0 +5.72(+0.31%)
Mar 30, 2012 1852 1874 1837 1864 0 +29.99(+1.63%)
Mar 29, 2012 1830 1845 1804 1834 0 -9.10(-0.49%)
Mar 28, 2012 1867 1878 1837 1844 0 -32.56(-1.74%)
Mar 27, 2012 1887 1895 1873 1876 0 -7.77(-0.41%)
Mar 26, 2012 1870 1887 1865 1884 0 +27.24(+1.47%)
Mar 23, 2012 1836 1860 1817 1857 0 +23.36(+1.27%)
Mar 22, 2012 1829 1841 1821 1833 0 -6.59(-0.36%)
Mar 21, 2012 1840 1856 1834 1840 0 +4.06(+0.22%)
Mar 20, 2012 1838 1845 1825 1836 0 -14.50(-0.78%)
Mar 19, 2012 1835 1861 1831 1850 0 +8.84(+0.48%)
Mar 16, 2012 1846 1855 1839 1841 0 -9.23(-0.50%)
Mar 15, 2012 1855 1859 1838 1851 0 +3.09(+0.17%)
Mar 14, 2012 1853 1860 1825 1848 0 -15.75(-0.85%)
Mar 13, 2012 1821 1866 1815 1863 0 +51.80(+2.86%)
Mar 12, 2012 1825 1837 1805 1812 0 -13.90(-0.76%)
Mar 09, 2012 1819 1841 1813 1825 0 +9.11(+0.50%)
Mar 08, 2012 1813 1828 1808 1816 0 +13.76(+0.76%)
Mar 07, 2012 1798 1812 1787 1803 0 +4.97(+0.28%)
Mar 06, 2012 1810 1812 1782 1798 0 -30.27(-1.66%)
Mar 05, 2012 1828 1837 1808 1828 0 -3.89(-0.21%)
Mar 02, 2012 1831 1845 1818 1832 0 -9.24(-0.50%)
Mar 01, 2012 1832 1847 1826 1841 0 +13.28(+0.73%)
Feb 29, 2012 1834 1858 1824 1828 0 -4.59(-0.25%)
Feb 28, 2012 1817 1837 1805 1832 0 +16.64(+0.92%)
Feb 27, 2012 1815 1830 1797 1816 0 +3.42(+0.19%)
Feb 24, 2012 1814 1826 1803 1812 0 -1.24(-0.07%)
Feb 23, 2012 1798 1819 1790 1813 0 +15.36(+0.85%)
Feb 22, 2012 1814 1822 1793 1798 0 -17.86(-0.98%)
Feb 21, 2012 1822 1831 1809 1816 0 -6.46(-0.35%)
Feb 17, 2012 1822 1822 1822 0 +15.73(+0.87%)
Feb 16, 2012 1791 1814 1784 1807 0 +16.05(+0.90%)
Feb 15, 2012 1811 1819 1786 1791 0 -19.01(-1.05%)
Feb 14, 2012 1812 1818 1795 1810 0 -11.23(-0.62%)
Feb 13, 2012 1812 1827 1809 1821 0 +17.58(+0.98%)
Feb 10, 2012 1790 1807 1784 1803 0 -5.57(-0.31%)
Feb 09, 2012 1808 1831 1781 1809 0 -9.28(-0.51%)
Feb 08, 2012 1821 1847 1804 1818 0 +8.38(+0.46%)
Feb 07, 2012 1801 1821 1785 1810 0 +10.82(+0.60%)
Feb 06, 2012 1780 1803 1777 1799 0 +14.05(+0.79%)
Feb 03, 2012 1762 1787 1758 1785 0 +43.06(+2.47%)
Feb 02, 2012 1758 1760 1727 1742 0 -21.53(-1.22%)
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