Entertainment - Diversified Sector (CIX: MSECTOR722)
4,008.81   +27.86 (+0.70%)
Streaming Delayed Price  /  Updated: 10:11 AM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 28, 2013 2841 2875 2826 2834 0 +15.38(+0.55%)
Jun 26, 2013 2800 2830 2791 2819 0 +39.30(+1.41%)
Jun 25, 2013 2785 2801 2771 2779 0 +15.78(+0.57%)
Jun 24, 2013 2763 2786 2738 2763 0 -19.39(-0.70%)
Jun 21, 2013 2781 2798 2744 2783 0 +25.22(+0.91%)
Jun 20, 2013 2813 2826 2747 2758 0 -90.84(-3.19%)
Jun 19, 2013 2872 2900 2836 2848 0 -13.63(-0.48%)
Jun 18, 2013 2827 2882 2818 2862 0 +35.12(+1.24%)
Jun 17, 2013 2823 2856 2814 2827 0 +19.13(+0.68%)
Jun 14, 2013 2813 2837 2798 2808 0 -25.79(-0.91%)
Jun 13, 2013 2762 2841 2738 2834 0 +65.99(+2.38%)
Jun 12, 2013 2831 2837 2757 2768 0 -44.05(-1.57%)
Jun 11, 2013 2800 2839 2778 2812 0 -17.16(-0.61%)
Jun 10, 2013 2873 2877 2822 2829 0 -38.86(-1.36%)
Jun 07, 2013 2826 2870 2801 2868 0 +59.33(+2.11%)
Jun 06, 2013 2788 2814 2749 2808 0 +14.07(+0.50%)
Jun 05, 2013 2842 2844 2783 2794 0 -66.61(-2.33%)
Jun 04, 2013 2854 2894 2839 2861 0 +8.54(+0.30%)
Jun 03, 2013 2826 2853 2789 2852 0 +27.68(+0.98%)
May 31, 2013 2870 2898 2824 2825 0 -54.63(-1.90%)
May 30, 2013 2924 2950 2869 2879 0 -40.09(-1.37%)
May 29, 2013 2935 2938 2899 2919 0 -32.35(-1.10%)
May 28, 2013 2922 2961 2919 2952 0 +39.92(+1.37%)
May 24, 2013 2912 2912 2912 0 +1.46(+0.05%)
May 23, 2013 2899 2929 2871 2910 0 -13.47(-0.46%)
May 22, 2013 2932 2979 2910 2924 0 -11.28(-0.38%)
May 21, 2013 2940 2954 2918 2935 0 +2.95(+0.10%)
May 20, 2013 2948 2956 2925 2932 0 -21.28(-0.72%)
May 17, 2013 2943 2960 2925 2954 0 +11.91(+0.40%)
May 16, 2013 2971 2989 2934 2942 0 -43.94(-1.47%)
May 15, 2013 2978 2990 2962 2986 0 +11.83(+0.40%)
May 13, 2013 2960 2981 2951 2974 0 +3.32(+0.11%)
May 10, 2013 2957 2988 2944 2970 0 +8.67(+0.29%)
May 09, 2013 2936 2995 2925 2962 0 +52.78(+1.81%)
May 08, 2013 2917 2923 2862 2909 0 -14.62(-0.50%)
May 07, 2013 2901 2926 2880 2924 0 +35.89(+1.24%)
May 06, 2013 2881 2905 2865 2888 0 +8.99(+0.31%)
May 03, 2013 2869 2891 2850 2879 0 +28.57(+1.00%)
May 02, 2013 2822 2864 2810 2850 0 +36.69(+1.30%)
May 01, 2013 2803 2831 2784 2813 0 +8.73(+0.31%)
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%)
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