Entertainment - Diversified Sector (CIX: MSECTOR722)
4,433.43   +12.92 (+0.29%)
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Mar 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 27, 2015 4425 4469 4409 4433 0 +12.92(+0.29%)
Mar 26, 2015 4396 4444 4378 4421 0 +0.47(+0.01%)
Mar 25, 2015 4509 4511 4418 4420 0 -80.61(-1.79%)
Mar 24, 2015 4525 4539 4496 4501 0 -44.29(-0.97%)
Mar 23, 2015 4566 4581 4539 4545 0 -18.54(-0.41%)
Mar 20, 2015 4541 4579 4525 4563 0 +47.66(+1.06%)
Mar 19, 2015 4529 4551 4503 4516 0 -23.49(-0.52%)
Mar 18, 2015 4487 4558 4442 4539 0 +51.94(+1.16%)
Mar 17, 2015 4473 4500 4439 4487 0 -7.51(-0.17%)
Mar 16, 2015 4465 4506 4436 4495 0 +48.34(+1.09%)
Mar 13, 2015 4477 4478 4409 4447 0 -29.03(-0.65%)
Mar 12, 2015 4360 4482 4359 4476 0 +152.23(+3.52%)
Mar 11, 2015 4346 4366 4321 4323 0 -12.63(-0.29%)
Mar 10, 2015 4389 4394 4335 4336 0 -92.26(-2.08%)
Mar 09, 2015 4371 4439 4366 4428 0 +59.28(+1.36%)
Mar 06, 2015 4380 4407 4341 4369 0 -23.00(-0.52%)
Mar 05, 2015 4412 4423 4386 4392 0 -13.35(-0.30%)
Mar 04, 2015 4405 4439 4372 4405 0 -24.45(-0.55%)
Mar 03, 2015 4430 4441 4430 4430 0 +19.62(+0.44%)
Mar 02, 2015 4347 4417 4347 4410 0 +67.72(+1.56%)
Feb 27, 2015 4375 4391 4332 4342 0 -22.79(-0.52%)
Feb 26, 2015 4365 4382 4347 4365 0 -31.15(-0.71%)
Feb 25, 2015 4384 4429 4369 4396 0 +9.67(+0.22%)
Feb 24, 2015 4383 4411 4376 4387 0 -11.81(-0.27%)
Feb 23, 2015 4402 4420 4378 4399 0 +1.58(+0.04%)
Feb 20, 2015 4366 4402 4326 4397 0 +28.92(+0.66%)
Feb 19, 2015 4365 4376 4348 4368 0 +6.05(+0.14%)
Feb 18, 2015 4349 4382 4336 4362 0 -15.33(-0.35%)
Feb 17, 2015 4368 4391 4347 4377 0 +1.70(+0.04%)
Feb 13, 2015 4376 4376 4376 4376 0 +26.07(+0.60%)
Feb 12, 2015 4286 4358 4257 4350 0 +85.84(+2.01%)
Feb 11, 2015 4272 4285 4220 4264 0 +1.54(+0.04%)
Feb 10, 2015 4263 4279 4232 4262 0 +9.76(+0.23%)
Feb 09, 2015 4247 4285 4234 4252 0 -6.21(-0.15%)
Feb 06, 2015 4275 4298 4242 4259 0 -12.40(-0.29%)
Feb 05, 2015 4214 4278 4186 4271 0 +38.08(+0.90%)
Feb 04, 2015 4179 4268 4152 4233 0 +211.00(+5.25%)
Feb 03, 2015 3950 4024 3943 4022 0 +91.04(+2.32%)
Feb 02, 2015 3902 3936 3850 3931 0 +38.91(+1.00%)
Jan 30, 2015 3958 3972 3884 3892 0 -94.63(-2.37%)
Jan 29, 2015 3971 4001 3908 3987 0 +29.13(+0.74%)
Jan 28, 2015 4031 4043 3955 3957 0 -65.28(-1.62%)
Jan 27, 2015 4014 4058 3992 4023 0 -34.80(-0.86%)
Jan 26, 2015 4027 4059 4006 4058 0 +22.62(+0.56%)
Jan 23, 2015 4062 4085 4026 4035 0 -39.36(-0.97%)
Jan 22, 2015 4074 4088 4054 4074 0 +44.21(+1.10%)
Jan 21, 2015 4027 4052 4007 4030 0 -11.21(-0.28%)
Jan 20, 2015 4087 4092 3992 4041 0 -56.05(-1.37%)
Jan 16, 2015 4041 4100 4036 4097 0 +36.26(+0.89%)
Jan 15, 2015 4061 4068 4037 4061 0 +4.03(+0.10%)
Jan 14, 2015 4080 4105 4015 4057 0 -70.62(-1.71%)
Jan 13, 2015 4128 4128 4128 4128 0 +38.59(+0.94%)
Jan 12, 2015 4100 4107 4052 4089 0 +3.83(+0.09%)
Jan 09, 2015 4102 4142 4072 4085 0 -5.72(-0.14%)
Jan 08, 2015 4071 4112 4062 4091 0 +63.80(+1.58%)
Jan 07, 2015 4017 4047 3989 4027 0 +41.20(+1.03%)
Jan 06, 2015 4020 4047 3958 3986 0 -28.86(-0.72%)
Jan 05, 2015 4063 4065 3994 4015 0 -66.45(-1.63%)
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