Entertainment - Diversified Sector (CIX: MSECTOR722)
4,934.45   +17.04 (+0.35%)
Streaming Delayed Price  /  Updated: 1:17 PM EDT, Jul 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 30, 2015 4893 4934 4869 4917 0 +10.67(+0.22%)
Jul 29, 2015 4859 4911 4844 4907 0 +46.42(+0.96%)
Jul 28, 2015 4853 4874 4822 4860 0 +24.77(+0.51%)
Jul 27, 2015 4855 4867 4818 4836 0 -32.41(-0.67%)
Jul 24, 2015 4888 4907 4856 4868 0 -1.43(-0.03%)
Jul 23, 2015 4900 4913 4859 4869 0 -31.42(-0.64%)
Jul 22, 2015 4897 4919 4887 4901 0 +0.14(+0.00%)
Jul 21, 2015 4923 4927 4884 4901 0 -17.45(-0.35%)
Jul 20, 2015 4920 4938 4895 4918 0 +16.60(+0.34%)
Jul 17, 2015 4909 4919 4861 4902 0 -26.28(-0.53%)
Jul 16, 2015 4923 4935 4908 4928 0 +30.98(+0.63%)
Jul 15, 2015 4882 4917 4871 4897 0 +20.84(+0.43%)
Jul 14, 2015 4871 4890 4859 4876 0 -4.44(-0.09%)
Jul 13, 2015 4864 4889 4845 4880 0 +67.08(+1.39%)
Jul 10, 2015 4826 4847 4780 4813 0 +48.39(+1.02%)
Jul 09, 2015 4803 4821 4753 4765 0 +31.63(+0.67%)
Jul 08, 2015 4787 4807 4728 4733 0 -80.56(-1.67%)
Jul 07, 2015 4797 4823 4729 4814 0 +41.55(+0.87%)
Jul 06, 2015 4741 4790 4724 4772 0 +4.90(+0.10%)
Jul 02, 2015 4767 4767 4767 4767 0 -2.04(-0.04%)
Jul 01, 2015 4768 4782 4736 4769 0 +43.15(+0.91%)
Jun 30, 2015 4717 4755 4700 4726 0 +45.81(+0.98%)
Jun 29, 2015 4730 4774 4678 4681 0 -82.05(-1.72%)
Jun 26, 2015 4763 4777 4744 4763 0 +15.02(+0.32%)
Jun 25, 2015 4743 4779 4731 4748 0 +36.94(+0.78%)
Jun 24, 2015 4733 4748 4708 4711 0 -28.02(-0.59%)
Jun 23, 2015 4734 4751 4717 4739 0 +21.20(+0.45%)
Jun 22, 2015 4718 4758 4710 4717 0 +27.41(+0.58%)
Jun 19, 2015 4696 4724 4677 4690 0 -22.58(-0.48%)
Jun 18, 2015 4671 4728 4646 4713 0 +68.07(+1.47%)
Jun 17, 2015 4634 4664 4623 4644 0 +15.55(+0.34%)
Jun 16, 2015 4584 4641 4571 4629 0 +39.26(+0.86%)
Jun 15, 2015 4555 4597 4536 4590 0 +9.43(+0.21%)
Jun 12, 2015 4598 4608 4565 4580 0 -28.76(-0.62%)
Jun 11, 2015 4577 4625 4577 4609 0 +33.03(+0.72%)
Jun 10, 2015 4543 4592 4533 4576 0 +45.60(+1.01%)
Jun 09, 2015 4557 4566 4493 4530 0 -30.41(-0.67%)
Jun 08, 2015 4561 4596 4535 4561 0 -13.05(-0.29%)
Jun 05, 2015 4577 4598 4554 4574 0 -2.58(-0.06%)
Jun 04, 2015 4605 4617 4565 4576 0 -39.57(-0.86%)
Jun 03, 2015 4609 4637 4581 4616 0 +31.48(+0.69%)
Jun 02, 2015 4582 4608 4551 4585 0 -1.25(-0.03%)
Jun 01, 2015 4604 4619 4565 4586 0 +16.21(+0.35%)
May 29, 2015 4570 4581 4536 4570 0 -9.32(-0.20%)
May 28, 2015 4568 4586 4546 4579 0 -1.91(-0.04%)
May 27, 2015 4555 4592 4533 4581 0 +36.05(+0.79%)
May 26, 2015 4575 4597 4517 4545 0 -32.47(-0.71%)
May 22, 2015 4577 4577 4577 4577 0 -3.11(-0.07%)
May 21, 2015 4569 4597 4564 4580 0 -0.56(-0.01%)
May 20, 2015 4603 4608 4573 4581 0 -13.00(-0.28%)
May 19, 2015 4593 4612 4584 4594 0 +13.07(+0.29%)
May 18, 2015 4585 4596 4568 4581 0 +1.05(+0.02%)
May 15, 2015 4560 4592 4544 4580 0 +29.08(+0.64%)
May 14, 2015 4539 4556 4515 4551 0 +32.51(+0.72%)
May 13, 2015 4527 4542 4497 4518 0 +1.24(+0.03%)
May 12, 2015 4488 4536 4455 4517 0 +22.40(+0.50%)
May 11, 2015 4559 4566 4491 4495 0 -63.49(-1.39%)
May 08, 2015 4568 4588 4540 4558 0 +33.67(+0.74%)
May 07, 2015 4534 4541 4499 4524 0 -12.94(-0.29%)
May 06, 2015 4606 4625 4518 4537 0 -44.91(-0.98%)
May 05, 2015 4677 4680 4574 4582 0 -28.71(-0.62%)
May 04, 2015 4626 4631 4588 4611 0 +20.20(+0.44%)
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