Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

General Entertainment Sector (CIX: MSECTOR716 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 3759 3781 3739 3752 0 -5.85(-0.16%)
Jan 30, 2018 3754 3796 3743 3758 0 -11.79(-0.31%)
Jan 29, 2018 3755 3784 3741 3770 0 +4.15(+0.11%)
Jan 26, 2018 3731 3770 3716 3766 0 +45.78(+1.23%)
Jan 25, 2018 3736 3746 3705 3720 0 -16.37(-0.44%)
Jan 24, 2018 3650 3761 3631 3736 0 +120.26(+3.33%)
Jan 23, 2018 3627 3660 3604 3616 0 -15.63(-0.43%)
Jan 22, 2018 3624 3637 3589 3632 0 +6.86(+0.19%)
Jan 19, 2018 3654 3666 3612 3625 0 -10.42(-0.29%)
Jan 18, 2018 3646 3666 3620 3635 0 -11.60(-0.32%)
Jan 17, 2018 3606 3666 3590 3647 0 +43.38(+1.20%)
Jan 16, 2018 3649 3667 3587 3603 0 -49.71(-1.36%)
Jan 12, 2018 3653 3653 3653 3653 0 +46.73(+1.30%)
Jan 11, 2018 3602 3622 3571 3606 0 +47.95(+1.35%)
Jan 10, 2018 3564 3597 3549 3558 0 +18.51(+0.52%)
Jan 09, 2018 3512 3561 3503 3540 0 +64.50(+1.86%)
Jan 08, 2018 3479 3488 3460 3475 0 -8.55(-0.25%)
Jan 05, 2018 3511 3521 3471 3484 0 -16.16(-0.46%)
Jan 04, 2018 3515 3525 3483 3500 0 -10.33(-0.29%)
Jan 03, 2018 3497 3530 3468 3510 0 +15.33(+0.44%)
Jan 02, 2018 3505 3516 3483 3495 0 +25.27(+0.73%)
Dec 29, 2017 3470 3470 3470 3470 0 -13.75(-0.39%)
Dec 28, 2017 3504 3508 3469 3484 0 -8.80(-0.25%)
Dec 27, 2017 3468 3497 3459 3492 0 +41.67(+1.21%)
Dec 26, 2017 3474 3485 3441 3451 0 -25.59(-0.74%)
Dec 22, 2017 3482 3507 3462 3476 0 -7.95(-0.23%)
Dec 21, 2017 3533 3546 3473 3484 0 -57.58(-1.63%)
Dec 20, 2017 3586 3619 3535 3542 0 -37.76(-1.05%)
Dec 19, 2017 3555 3618 3540 3580 0 +53.19(+1.51%)
Dec 18, 2017 3517 3567 3498 3526 0 +37.31(+1.07%)
Dec 15, 2017 3438 3505 3430 3489 0 +43.32(+1.26%)
Dec 14, 2017 3456 3476 3439 3446 0 -7.59(-0.22%)
Dec 13, 2017 3494 3512 3447 3453 0 -46.98(-1.34%)
Dec 12, 2017 3506 3529 3486 3500 0 -35.02(-0.99%)
Dec 11, 2017 3525 3544 3512 3535 0 +7.26(+0.21%)
Dec 08, 2017 3511 3552 3502 3528 0 +29.86(+0.85%)
Dec 07, 2017 3486 3515 3474 3498 0 +10.39(+0.30%)
Dec 06, 2017 3495 3513 3465 3488 0 +3.34(+0.10%)
Dec 05, 2017 3535 3545 3473 3485 0 -53.98(-1.53%)
Dec 04, 2017 3556 3585 3534 3539 0 +35.64(+1.02%)
Dec 01, 2017 3477 3519 3460 3503 0 +10.21(+0.29%)
Nov 30, 2017 3489 3517 3423 3493 0 -7.79(-0.22%)
Nov 29, 2017 3539 3552 3485 3500 0 -36.87(-1.04%)
Nov 28, 2017 3525 3564 3509 3537 0 +21.09(+0.60%)
Nov 27, 2017 3541 3559 3509 3516 0 -18.93(-0.54%)
Nov 24, 2017 3529 3545 3511 3535 0 +4.63(+0.13%)
Nov 22, 2017 3526 3543 3510 3531 0 -4.06(-0.11%)
Nov 21, 2017 3527 3550 3501 3535 0 +36.43(+1.04%)
Nov 20, 2017 3506 3519 3482 3498 0 -14.69(-0.42%)
Nov 17, 2017 3486 3520 3477 3513 0 +22.50(+0.64%)
Nov 16, 2017 3499 3515 3475 3490 0 +7.03(+0.20%)
Nov 15, 2017 3492 3508 3462 3483 0 -21.11(-0.60%)
Nov 14, 2017 3490 3517 3458 3504 0 +5.81(+0.17%)
Nov 13, 2017 3436 3504 3432 3499 0 +43.58(+1.26%)
Nov 10, 2017 3496 3510 3394 3455 0 -56.43(-1.61%)
Nov 09, 2017 3507 3540 3486 3511 0 -5.67(-0.16%)
Nov 08, 2017 3519 3533 3484 3517 0 -19.82(-0.56%)
Nov 07, 2017 3565 3614 3505 3537 0 +46.06(+1.32%)
Nov 06, 2017 3463 3527 3460 3491 0 +23.78(+0.69%)
Nov 03, 2017 3454 3481 3440 3467 0 +24.43(+0.71%)
Nov 02, 2017 3414 3480 3389 3443 0 +32.10(+0.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.