Entertainment - Diversified Sector (CIX: MSECTOR722)
3,867.34   +10.41 (+0.27%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Aug 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 06, 2014 3860 3772 3691 3706 0 -170.91(-4.41%)
Aug 05, 2014 3890 3893 3843 3877 0 -19.75(-0.51%)
Aug 04, 2014 3839 3931 3831 3896 0 +81.66(+2.14%)
Aug 01, 2014 3803 3843 3790 3815 0 -3.06(-0.08%)
Jul 31, 2014 3859 3876 3812 3818 0 -23.58(-0.61%)
Jul 23, 2014 3871 3886 3828 3841 0 -43.30(-1.11%)
Jul 22, 2014 3891 3903 3849 3885 0 +5.20(+0.13%)
Jul 21, 2014 3883 3899 3861 3880 0 -0.11(-0.00%)
Jul 18, 2014 3865 3885 3833 3880 0 +40.08(+1.04%)
Jul 17, 2014 3816 3890 3799 3840 0 +35.83(+0.94%)
Jul 16, 2014 3830 3891 3771 3804 0 +160.06(+4.39%)
Jul 15, 2014 3651 3665 3618 3644 0 -28.34(-0.77%)
Jul 14, 2014 3704 3708 3667 3672 0 -13.13(-0.36%)
Jul 11, 2014 3688 3700 3664 3685 0 +1.96(+0.05%)
Jul 10, 2014 3667 3709 3650 3683 0 -13.61(-0.37%)
Jul 09, 2014 3635 3709 3630 3697 0 +65.70(+1.81%)
Jul 08, 2014 3645 3652 3621 3631 0 -28.12(-0.77%)
Jul 07, 2014 3655 3669 3647 3659 0 -10.79(-0.29%)
Jul 03, 2014 3670 3670 3670 0 +18.89(+0.52%)
Jul 02, 2014 3647 3663 3636 3651 0 +4.57(+0.13%)
Jul 01, 2014 3601 3666 3599 3647 0 +26.60(+0.73%)
Jun 30, 2014 3605 3630 3590 3620 0 +20.84(+0.58%)
Jun 27, 2014 3559 3606 3557 3599 0 +30.48(+0.85%)
Jun 26, 2014 3574 3577 3539 3569 0 +21.39(+0.60%)
Jun 25, 2014 3494 3564 3486 3547 0 +48.94(+1.40%)
Jun 24, 2014 3500 3532 3488 3498 0 -1.62(-0.05%)
Jun 23, 2014 3504 3508 3479 3500 0 -3.46(-0.10%)
Jun 20, 2014 3542 3552 3497 3503 0 -44.23(-1.25%)
Jun 19, 2014 3545 3558 3513 3548 0 +6.87(+0.19%)
Jun 18, 2014 3512 3547 3501 3541 0 +28.44(+0.81%)
Jun 17, 2014 3503 3525 3488 3512 0 -8.72(-0.25%)
Jun 16, 2014 3490 3526 3485 3521 0 +25.21(+0.72%)
Jun 13, 2014 3506 3515 3465 3496 0 -8.04(-0.23%)
Jun 12, 2014 3549 3557 3492 3504 0 -53.33(-1.50%)
Jun 11, 2014 3563 3576 3547 3557 0 -15.69(-0.44%)
Jun 10, 2014 3589 3595 3563 3573 0 -26.02(-0.72%)
Jun 06, 2014 3613 3618 3542 3599 0 -2.03(-0.06%)
Jun 05, 2014 3585 3616 3567 3601 0 +21.70(+0.61%)
Jun 04, 2014 3568 3586 3547 3579 0 +7.08(+0.20%)
Jun 03, 2014 3573 3584 3560 3572 0 -11.62(-0.32%)
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