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 (%)
Apr 30, 2013 2815 2824 2791 2805 0 -7.04(-0.25%)
Apr 29, 2013 2811 2830 2796 2812 0 +24.65(+0.88%)
Apr 26, 2013 2789 2797 2773 2787 0 -1.13(-0.04%)
Apr 25, 2013 2794 2801 2771 2788 0 +1.71(+0.06%)
Apr 24, 2013 2824 2835 2776 2787 0 -36.66(-1.30%)
Apr 23, 2013 2820 2834 2785 2823 0 +14.07(+0.50%)
Apr 22, 2013 2786 2815 2765 2809 0 +25.88(+0.93%)
Apr 19, 2013 2723 2787 2710 2783 0 +67.20(+2.47%)
Apr 18, 2013 2760 2762 2710 2716 0 -41.44(-1.50%)
Apr 17, 2013 2750 2764 2731 2757 0 -12.49(-0.45%)
Apr 16, 2013 2710 2777 2703 2770 0 +78.02(+2.90%)
Apr 15, 2013 2750 2768 2691 2692 0 -76.56(-2.77%)
Apr 12, 2013 2759 2775 2749 2768 0 -3.49(-0.13%)
Apr 11, 2013 2755 2779 2749 2772 0 +20.11(+0.73%)
Apr 10, 2013 2726 2760 2719 2752 0 +29.64(+1.09%)
Apr 09, 2013 2715 2735 2699 2722 0 +5.39(+0.20%)
Apr 08, 2013 2671 2719 2663 2717 0 +48.74(+1.83%)
Apr 05, 2013 2630 2671 2608 2668 0 +3.91(+0.15%)
Apr 04, 2013 2662 2680 2650 2664 0 +0.25(+0.01%)
Apr 03, 2013 2676 2688 2650 2664 0 -6.73(-0.25%)
Apr 02, 2013 2651 2679 2642 2671 0 +34.40(+1.30%)
Apr 01, 2013 2653 2660 2615 2636 0 -6.80(-0.26%)
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%)
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