Entertainment - Diversified Sector (CIX: MSECTOR722)
3,793.77   +2.38 (+0.06%)
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Sep 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2012 1850 1876 1839 1857 0 +6.55(+0.35%)
May 30, 2012 1857 1871 1841 1850 0 -22.57(-1.20%)
May 29, 2012 1847 1877 1839 1873 0 +33.84(+1.84%)
May 25, 2012 1839 1839 1839 0 +3.75(+0.20%)
May 24, 2012 1829 1845 1816 1835 0 +11.43(+0.63%)
May 23, 2012 1825 1839 1803 1824 0 -14.17(-0.77%)
May 22, 2012 1842 1854 1825 1838 0 +1.80(+0.10%)
May 21, 2012 1816 1839 1802 1836 0 +21.14(+1.16%)
May 18, 2012 1840 1843 1809 1815 0 -20.11(-1.10%)
May 17, 2012 1866 1871 1834 1835 0 -30.63(-1.64%)
May 16, 2012 1875 1891 1865 1866 0 -4.21(-0.23%)
May 15, 2012 1881 1903 1866 1870 0 -12.83(-0.68%)
May 14, 2012 1879 1903 1871 1883 0 -12.09(-0.64%)
May 11, 2012 1886 1918 1880 1895 0 +1.40(+0.07%)
May 10, 2012 1882 1913 1876 1894 0 +34.26(+1.84%)
May 09, 2012 1837 1882 1829 1859 0 +14.77(+0.80%)
May 08, 2012 1830 1852 1808 1845 0 +4.60(+0.25%)
May 07, 2012 1828 1848 1816 1840 0 +20.67(+1.14%)
May 04, 2012 1849 1855 1815 1819 0 -39.49(-2.12%)
May 03, 2012 1859 1876 1848 1859 0 -3.12(-0.17%)
May 02, 2012 1859 1875 1845 1862 0 -8.65(-0.46%)
May 01, 2012 1846 1886 1845 1871 0 +25.46(+1.38%)
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%)
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