Entertainment - Diversified Sector (CIX: MSECTOR722)
4,055.66   UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 24, 2011 1729 1733 1711 1718 0 -7.55(-0.44%)
May 23, 2011 1730 1737 1718 1726 0 -25.70(-1.47%)
May 20, 2011 1754 1769 1738 1752 0 -4.94(-0.28%)
May 19, 2011 1756 1772 1742 1756 0 +7.23(+0.41%)
May 18, 2011 1720 1752 1717 1749 0 +26.57(+1.54%)
May 17, 2011 1709 1726 1701 1723 0 +9.04(+0.53%)
May 16, 2011 1728 1735 1708 1714 0 -26.36(-1.51%)
May 13, 2011 1749 1759 1729 1740 0 -6.87(-0.39%)
May 12, 2011 1736 1753 1716 1747 0 +6.88(+0.40%)
May 11, 2011 1763 1773 1726 1740 0 -63.32(-3.51%)
May 10, 2011 1780 1811 1774 1803 0 +28.78(+1.62%)
May 09, 2011 1782 1787 1767 1774 0 -2.64(-0.15%)
May 06, 2011 1790 1801 1770 1777 0 +15.41(+0.87%)
May 05, 2011 1749 1787 1739 1762 0 -6.78(-0.38%)
May 04, 2011 1788 1806 1752 1768 0 -27.96(-1.56%)
May 03, 2011 1807 1824 1785 1796 0 -13.64(-0.75%)
May 02, 2011 1812 1821 1807 1810 0 +2.41(+0.13%)
Apr 29, 2011 1805 1822 1794 1808 0 +3.81(+0.21%)
Apr 28, 2011 1778 1810 1777 1804 0 +20.43(+1.15%)
Apr 27, 2011 1777 1788 1766 1783 0 +4.88(+0.27%)
Apr 26, 2011 1763 1784 1751 1779 0 +19.18(+1.09%)
Apr 25, 2011 1774 1777 1754 1759 0 -6.77(-0.38%)
Apr 21, 2011 1760 1769 1746 1766 0 +15.11(+0.86%)
Apr 20, 2011 1743 1768 1737 1751 0 +30.61(+1.78%)
Apr 19, 2011 1720 1728 1705 1720 0 +0.68(+0.04%)
Apr 18, 2011 1718 1727 1693 1720 0 -22.86(-1.31%)
Apr 15, 2011 1719 1750 1711 1743 0 +25.72(+1.50%)
Apr 14, 2011 1726 1731 1701 1717 0 -19.43(-1.12%)
Apr 13, 2011 1738 1755 1724 1736 0 +7.29(+0.42%)
Apr 12, 2011 1724 1735 1708 1729 0 -6.98(-0.40%)
Apr 11, 2011 1735 1746 1723 1736 0 +1.00(+0.06%)
Apr 08, 2011 1753 1755 1721 1735 0 -11.35(-0.65%)
Apr 07, 2011 1759 1764 1726 1746 0 -18.42(-1.04%)
Apr 06, 2011 1780 1786 1752 1765 0 -4.71(-0.27%)
Apr 05, 2011 1775 1789 1760 1769 0 -6.25(-0.35%)
Apr 04, 2011 1778 1788 1765 1776 0 -2.57(-0.14%)
Apr 01, 2011 1783 1799 1765 1778 0 +3.32(+0.19%)
Mar 31, 2011 1768 1785 1755 1775 0 -2.65(-0.15%)
Mar 30, 2011 1778 1781 1771 1778 0 +22.96(+1.31%)
Mar 29, 2011 1743 1760 1734 1755 0 +12.80(+0.74%)
Mar 28, 2011 1761 1770 1740 1742 0 -11.78(-0.67%)
Mar 25, 2011 1758 1769 1745 1754 0 +0.73(+0.04%)
Mar 24, 2011 1743 1761 1734 1753 0 +17.62(+1.02%)
Mar 23, 2011 1703 1742 1684 1735 0 +26.65(+1.56%)
Mar 22, 2011 1727 1734 1704 1709 0 -18.40(-1.07%)
Mar 21, 2011 1722 1733 1711 1727 0 +36.09(+2.13%)
Mar 18, 2011 1705 1717 1687 1691 0 +6.83(+0.41%)
Mar 17, 2011 1703 1709 1677 1684 0 +7.46(+0.45%)
Mar 16, 2011 1695 1714 1665 1677 0 -36.29(-2.12%)
Mar 15, 2011 1699 1725 1695 1713 0 -29.93(-1.72%)
Mar 14, 2011 1746 1755 1714 1743 0 -20.24(-1.15%)
Mar 11, 2011 1735 1773 1729 1763 0 +23.43(+1.35%)
Mar 10, 2011 1747 1760 1723 1740 0 -31.83(-1.80%)
Mar 09, 2011 1777 1786 1760 1772 0 -5.56(-0.31%)
Mar 08, 2011 1773 1789 1751 1777 0 +2.90(+0.16%)
Mar 07, 2011 1804 1810 1757 1774 0 -28.83(-1.60%)
Mar 04, 2011 1818 1837 1785 1803 0 -17.17(-0.94%)
Mar 03, 2011 1800 1838 1799 1820 0 +33.11(+1.85%)
Mar 02, 2011 1778 1803 1767 1787 0 +8.24(+0.46%)
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