Entertainment - Diversified Sector (CIX: MSECTOR722)
3,872.05   +25.91 (+0.67%)
Streaming Delayed Price  /  Updated: 12:25 PM EDT, Sep 2, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 27, 2013 2916 2957 2906 2947 0 +18.85(+0.64%)
Sep 26, 2013 2888 2930 2883 2928 0 +37.21(+1.29%)
Sep 25, 2013 2881 2907 2873 2891 0 +13.34(+0.46%)
Sep 24, 2013 2898 2908 2873 2878 0 -14.45(-0.50%)
Sep 23, 2013 2909 2922 2890 2892 0 -20.56(-0.71%)
Sep 20, 2013 2931 2946 2908 2913 0 -22.60(-0.77%)
Sep 19, 2013 2955 2964 2919 2935 0 -25.06(-0.85%)
Sep 18, 2013 2941 2972 2923 2960 0 +10.59(+0.36%)
Sep 17, 2013 2946 2965 2938 2950 0 +3.94(+0.13%)
Sep 16, 2013 2974 2980 2941 2946 0 +9.87(+0.34%)
Sep 13, 2013 2917 2953 2899 2936 0 +31.95(+1.10%)
Sep 12, 2013 2862 2943 2841 2904 0 +38.06(+1.33%)
Sep 11, 2013 2834 2871 2830 2866 0 +38.76(+1.37%)
Sep 10, 2013 2798 2832 2793 2827 0 +47.51(+1.71%)
Sep 09, 2013 2768 2790 2758 2780 0 +18.01(+0.65%)
Sep 06, 2013 2771 2783 2730 2762 0 +0.68(+0.02%)
Sep 05, 2013 2759 2780 2749 2761 0 -0.62(-0.02%)
Sep 04, 2013 2749 2770 2735 2762 0 +14.97(+0.55%)
Sep 03, 2013 2762 2787 2731 2747 0 +15.66(+0.57%)
Aug 30, 2013 2731 2731 2731 0 -14.61(-0.53%)
Aug 29, 2013 2733 2768 2722 2746 0 +8.32(+0.30%)
Aug 28, 2013 2731 2753 2723 2737 0 -4.54(-0.17%)
Aug 27, 2013 2745 2770 2732 2742 0 -28.46(-1.03%)
Aug 26, 2013 2787 2805 2770 2770 0 -15.41(-0.55%)
Aug 23, 2013 2792 2800 2775 2786 0 +2.52(+0.09%)
Aug 22, 2013 2759 2791 2751 2783 0 +31.81(+1.16%)
Aug 21, 2013 2771 2784 2748 2751 0 -31.44(-1.13%)
Aug 20, 2013 2766 2800 2760 2783 0 +17.23(+0.62%)
Aug 19, 2013 2773 2782 2754 2766 0 -10.25(-0.37%)
Aug 16, 2013 2771 2796 2762 2776 0 -11.58(-0.42%)
Aug 15, 2013 2826 2829 2772 2787 0 -63.87(-2.24%)
Aug 14, 2013 2863 2870 2836 2851 0 -13.19(-0.46%)
Aug 13, 2013 2880 2880 2841 2865 0 -1.63(-0.06%)
Aug 12, 2013 2873 2888 2853 2866 0 -24.78(-0.86%)
Aug 09, 2013 2917 2938 2886 2891 0 -38.51(-1.31%)
Aug 08, 2013 2952 2959 2900 2929 0 -3.21(-0.11%)
Aug 07, 2013 2931 2977 2879 2933 0 -37.47(-1.26%)
Aug 06, 2013 2947 2981 2929 2970 0 +24.54(+0.83%)
Aug 05, 2013 2955 2965 2928 2946 0 -11.76(-0.40%)
Aug 02, 2013 2911 2963 2904 2957 0 +52.95(+1.82%)
Aug 01, 2013 2898 2927 2894 2904 0 +33.31(+1.16%)
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%)
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