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 (%)
Aug 31, 2012 2127 2127 2127 0 +8.34(+0.39%)
Aug 30, 2012 2129 2135 2113 2118 0 -23.63(-1.10%)
Aug 29, 2012 2127 2150 2121 2142 0 +8.38(+0.39%)
Aug 27, 2012 2131 2145 2124 2133 0 +1.61(+0.08%)
Aug 24, 2012 2114 2138 2107 2132 0 +11.13(+0.52%)
Aug 23, 2012 2135 2139 2111 2121 0 -20.25(-0.95%)
Aug 22, 2012 2132 2153 2127 2141 0 +5.45(+0.26%)
Aug 21, 2012 2154 2169 2127 2136 0 -15.55(-0.72%)
Aug 20, 2012 2150 2164 2138 2151 0 -3.87(-0.18%)
Aug 17, 2012 2162 2169 2147 2155 0 -1.73(-0.08%)
Aug 16, 2012 2153 2165 2142 2157 0 +8.55(+0.40%)
Aug 15, 2012 2139 2153 2135 2148 0 +9.44(+0.44%)
Aug 14, 2012 2149 2158 2131 2139 0 -5.46(-0.25%)
Aug 13, 2012 2138 2153 2131 2144 0 -2.00(-0.09%)
Aug 11, 2012 2149 2158 2127 2146 0 +0.00(+0.00%)
Aug 10, 2012 2149 2158 2127 2146 0 -9.45(-0.44%)
Aug 09, 2012 2146 2177 2136 2156 0 -9.40(-0.43%)
Aug 08, 2012 2136 2174 2123 2165 0 +15.14(+0.70%)
Aug 07, 2012 2148 2166 2138 2150 0 +14.15(+0.66%)
Aug 06, 2012 2134 2152 2122 2136 0 +4.24(+0.20%)
Aug 03, 2012 2120 2136 2108 2131 0 +33.21(+1.58%)
Aug 02, 2012 2062 2105 2048 2098 0 +18.38(+0.88%)
Aug 01, 2012 2089 2105 2058 2080 0 -1.79(-0.09%)
Jul 31, 2012 2094 2105 2072 2082 0 -14.92(-0.71%)
Jul 30, 2012 2105 2114 2089 2097 0 -9.53(-0.45%)
Jul 27, 2012 2087 2127 2078 2106 0 +33.12(+1.60%)
Jul 26, 2012 2065 2089 2053 2073 0 +41.16(+2.03%)
Jul 25, 2012 2019 2048 2009 2032 0 +19.30(+0.96%)
Jul 24, 2012 2006 2024 1988 2013 0 +5.75(+0.29%)
Jul 23, 2012 2006 2020 1980 2007 0 -33.19(-1.63%)
Jul 20, 2012 2052 2065 2035 2040 0 -22.42(-1.09%)
Jul 19, 2012 2073 2091 2053 2062 0 -4.46(-0.22%)
Jul 18, 2012 2053 2077 2045 2067 0 +4.62(+0.22%)
Jul 17, 2012 2030 2076 2020 2062 0 +49.39(+2.45%)
Jul 16, 2012 2015 2022 2001 2013 0 -10.20(-0.50%)
Jul 14, 2012 1994 2031 1990 2023 0 +0.00(+0.00%)
Jul 13, 2012 1994 2031 1990 2023 0 +31.89(+1.60%)
Jul 12, 2012 1991 2008 1969 1991 0 -5.34(-0.27%)
Jul 11, 2012 2001 2012 1982 1996 0 -2.08(-0.10%)
Jul 10, 2012 2026 2036 1989 1999 0 -19.96(-0.99%)
Jul 09, 2012 2028 2032 2008 2019 0 -12.12(-0.60%)
Jul 06, 2012 2024 2042 2014 2031 0 -5.88(-0.29%)
Jul 05, 2012 2043 2056 2026 2037 0 -23.92(-1.16%)
Jul 03, 2012 2060 2060 2060 0 -4.33(-0.21%)
Jul 02, 2012 2046 2066 2035 2065 0 +23.37(+1.14%)
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%)
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