Entertainment - Diversified Sector (CIX: MSECTOR722)
3,864.55   -6.41 (-0.17%)
Streaming Delayed Price  /  Updated: 6:40 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2013 2863 2895 2857 2871 0 +16.85(+0.59%)
Jul 30, 2013 2881 2886 2849 2854 0 -19.34(-0.67%)
Jul 29, 2013 2884 2892 2867 2874 0 -18.94(-0.65%)
Jul 26, 2013 2870 2896 2857 2893 0 +17.50(+0.61%)
Jul 25, 2013 2861 2882 2857 2875 0 +3.62(+0.13%)
Jul 24, 2013 2878 2896 2863 2871 0 -2.65(-0.09%)
Jul 23, 2013 2867 2885 2859 2874 0 +10.99(+0.38%)
Jul 22, 2013 2886 2889 2853 2863 0 -15.62(-0.54%)
Jul 19, 2013 2902 2914 2868 2879 0 -26.93(-0.93%)
Jul 18, 2013 2896 2925 2893 2906 0 +23.00(+0.80%)
Jul 17, 2013 2882 2887 2858 2883 0 +15.14(+0.53%)
Jul 16, 2013 2896 2908 2856 2867 0 -28.67(-0.99%)
Jul 15, 2013 2931 2944 2893 2896 0 -35.41(-1.21%)
Jul 12, 2013 2915 2935 2892 2932 0 +12.32(+0.42%)
Jul 11, 2013 2895 2933 2891 2919 0 +59.62(+2.08%)
Jul 10, 2013 2861 2876 2847 2860 0 -5.03(-0.18%)
Jul 09, 2013 2874 2885 2851 2865 0 +12.19(+0.43%)
Jul 08, 2013 2850 2866 2833 2852 0 +19.01(+0.67%)
Jul 05, 2013 2818 2838 2796 2833 0 +26.78(+0.95%)
Jul 03, 2013 2807 2807 2807 0 +18.81(+0.67%)
Jul 02, 2013 2785 2817 2762 2788 0 -1.14(-0.04%)
Jul 01, 2013 2783 2828 2777 2789 0 -44.93(-1.59%)
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%)
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