| Entertainment - Diversified Sector | (CIX: MSECTOR722) |
|
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Sector | News |
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%) |
