Entertainment - Diversified Sector (CIX: MSECTOR722)
3,834.71   +27.27 (+0.72%)
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2012 2041 2054 2021 2041 0 -1.94(-0.10%)
Jun 29, 2012 2041 2054 2021 2043 0 +29.06(+1.44%)
Jun 28, 2012 2010 2021 1986 2014 0 -9.48(-0.47%)
Jun 27, 2012 1985 2041 1982 2024 0 +34.87(+1.75%)
Jun 26, 2012 1963 1998 1957 1989 0 +63.96(+3.32%)
Jun 25, 2012 1941 1945 1918 1925 0 -32.86(-1.68%)
Jun 22, 2012 1952 1962 1935 1958 0 +9.16(+0.47%)
Jun 21, 2012 1966 1973 1941 1949 0 -14.48(-0.74%)
Jun 20, 2012 1958 1976 1946 1963 0 +8.65(+0.44%)
Jun 19, 2012 1951 1970 1942 1954 0 +15.06(+0.78%)
Jun 18, 2012 1928 1950 1918 1939 0 +8.95(+0.46%)
Jun 15, 2012 1925 1939 1910 1930 0 +14.83(+0.77%)
Jun 14, 2012 1886 1927 1880 1916 0 +34.28(+1.82%)
Jun 13, 2012 1889 1903 1871 1881 0 -12.52(-0.66%)
Jun 12, 2012 1862 1895 1854 1894 0 +35.30(+1.90%)
Jun 11, 2012 1901 1907 1856 1859 0 -25.17(-1.34%)
Jun 08, 2012 1863 1887 1853 1884 0 +19.62(+1.05%)
Jun 07, 2012 1880 1894 1859 1864 0 +0.36(+0.02%)
Jun 06, 2012 1827 1866 1825 1864 0 +44.93(+2.47%)
Jun 05, 2012 1808 1825 1798 1819 0 +8.44(+0.47%)
Jun 04, 2012 1802 1821 1791 1810 0 +6.03(+0.33%)
Jun 02, 2012 1833 1846 1801 1804 0 +0.00(+0.00%)
Jun 01, 2012 1833 1846 1801 1804 0 -52.58(-2.83%)
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%)
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