Entertainment - Diversified Sector (CIX: MSECTOR722)
3,884.74   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Jul 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 28, 2010 1417 1417 1417 0 -24.74(-1.72%)
May 27, 2010 1407 1442 1400 1442 0 +60.58(+4.39%)
May 26, 2010 1370 1414 1354 1381 0 +13.22(+0.97%)
May 25, 2010 1334 1369 1316 1368 0 -6.18(-0.45%)
May 24, 2010 1375 1399 1359 1374 0 -13.98(-1.01%)
May 21, 2010 1335 1392 1332 1388 0 +28.18(+2.07%)
May 20, 2010 1369 1395 1358 1360 0 -60.14(-4.24%)
May 19, 2010 1425 1440 1398 1420 0 -15.15(-1.06%)
May 18, 2010 1458 1471 1427 1435 0 -17.45(-1.20%)
May 17, 2010 1454 1461 1413 1452 0 +5.85(+0.40%)
May 14, 2010 1457 1479 1435 1447 0 -31.03(-2.10%)
May 13, 2010 1501 1511 1475 1478 0 -20.03(-1.34%)
May 12, 2010 1494 1522 1479 1498 0 -7.94(-0.53%)
May 11, 2010 1513 1527 1499 1506 0 +3.94(+0.26%)
May 10, 2010 1500 1552 1484 1502 0 +79.82(+5.61%)
May 07, 2010 1448 1466 1393 1422 0 -23.55(-1.63%)
May 06, 2010 1473 1511 1330 1445 0 -76.57(-5.03%)
May 05, 2010 1508 1537 1472 1522 0 -38.53(-2.47%)
May 04, 2010 1598 1600 1550 1561 0 -52.37(-3.25%)
May 03, 2010 1582 1628 1574 1613 0 +38.28(+2.43%)
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%)
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