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 (%)
May 31, 2017 3282 3298 3264 3285 0 +13.14(+0.40%)
May 30, 2017 3258 3288 3249 3272 0 +9.25(+0.28%)
May 26, 2017 3244 3271 3240 3262 0 +18.09(+0.56%)
May 25, 2017 3231 3261 3223 3244 0 +39.33(+1.23%)
May 24, 2017 3197 3208 3183 3205 0 +12.28(+0.38%)
May 23, 2017 3200 3208 3176 3193 0 -6.61(-0.21%)
May 22, 2017 3188 3207 3179 3199 0 +26.10(+0.82%)
May 19, 2017 3178 3192 3151 3173 0 +21.79(+0.69%)
May 18, 2017 3127 3173 3114 3151 0 +56.37(+1.82%)
May 17, 2017 3164 3164 3091 3095 0 -71.77(-2.27%)
May 16, 2017 3174 3188 3154 3167 0 +4.06(+0.13%)
May 15, 2017 3158 3171 3146 3163 0 -0.65(-0.02%)
May 12, 2017 3190 3195 3156 3163 0 -33.51(-1.05%)
May 11, 2017 3196 3206 3173 3197 0 -8.39(-0.26%)
May 10, 2017 3236 3240 3194 3205 0 -39.29(-1.21%)
May 09, 2017 3233 3249 3227 3245 0 +20.95(+0.65%)
May 08, 2017 3241 3248 3216 3224 0 -18.00(-0.56%)
May 05, 2017 3239 3259 3220 3242 0 +22.42(+0.70%)
May 04, 2017 3228 3243 3209 3219 0 +12.44(+0.39%)
May 03, 2017 3211 3219 3189 3207 0 -6.51(-0.20%)
May 02, 2017 3212 3226 3187 3213 0 +4.17(+0.13%)
May 01, 2017 3177 3244 3162 3209 0 +36.13(+1.14%)
Apr 28, 2017 3167 3221 3150 3173 0 +61.47(+1.98%)
Apr 27, 2017 3116 3139 3105 3111 0 +11.72(+0.38%)
Apr 26, 2017 3072 3109 3065 3100 0 +37.72(+1.23%)
Apr 25, 2017 3058 3076 3049 3062 0 +25.67(+0.85%)
Apr 24, 2017 3056 3067 3026 3036 0 +24.62(+0.82%)
Apr 21, 2017 3014 3030 2998 3012 0 -4.55(-0.15%)
Apr 20, 2017 3003 3030 2996 3016 0 +32.45(+1.09%)
Apr 19, 2017 2990 3006 2971 2984 0 +15.79(+0.53%)
Apr 18, 2017 2975 2981 2944 2968 0 -4.20(-0.14%)
Apr 17, 2017 2935 2976 2920 2972 0 +46.36(+1.58%)
Apr 13, 2017 2937 2962 2919 2926 0 -8.39(-0.29%)
Apr 12, 2017 2954 2960 2920 2934 0 -6.67(-0.23%)
Apr 11, 2017 2984 2990 2927 2941 0 -35.76(-1.20%)
Apr 10, 2017 2985 3000 2965 2977 0 -1.53(-0.05%)
Apr 07, 2017 2997 3006 2970 2978 0 -19.97(-0.67%)
Apr 06, 2017 2979 3013 2962 2998 0 +13.74(+0.46%)
Apr 05, 2017 2986 3010 2967 2984 0 +1.71(+0.06%)
Apr 04, 2017 2987 3000 2968 2983 0 +0.51(+0.02%)
Apr 03, 2017 2994 2999 2963 2982 0 -7.29(-0.24%)
Mar 31, 2017 3006 3013 2986 2990 0 -22.30(-0.74%)
Mar 30, 2017 3006 3015 2993 3012 0 +23.02(+0.77%)
Mar 29, 2017 2998 3013 2971 2989 0 -16.10(-0.54%)
Mar 28, 2017 3021 3044 2991 3005 0 +18.06(+0.60%)
Mar 27, 2017 2965 2990 2944 2987 0 +13.31(+0.45%)
Mar 24, 2017 2984 3000 2962 2974 0 +3.36(+0.11%)
Mar 23, 2017 2965 2992 2961 2970 0 +17.58(+0.60%)
Mar 22, 2017 2919 2961 2894 2953 0 +22.01(+0.75%)
Mar 21, 2017 2962 2978 2924 2931 0 -5.93(-0.20%)
Mar 20, 2017 2942 2946 2923 2937 0 -0.15(-0.01%)
Mar 17, 2017 2931 2951 2925 2937 0 +12.04(+0.41%)
Mar 16, 2017 2916 2931 2907 2925 0 +5.56(+0.19%)
Mar 15, 2017 2906 2927 2897 2919 0 +19.74(+0.68%)
Mar 14, 2017 2904 2915 2887 2899 0 -12.86(-0.44%)
Mar 13, 2017 2921 2929 2905 2912 0 -1.50(-0.05%)
Mar 10, 2017 2890 2926 2885 2914 0 +42.86(+1.49%)
Mar 09, 2017 2862 2878 2850 2871 0 +24.06(+0.85%)
Mar 08, 2017 2855 2865 2842 2847 0 +7.10(+0.25%)
Mar 07, 2017 2849 2855 2830 2840 0 -10.58(-0.37%)
Mar 06, 2017 2848 2858 2818 2850 0 -1.62(-0.06%)
Mar 03, 2017 2874 2882 2837 2852 0 -37.62(-1.30%)
Mar 02, 2017 2891 2899 2869 2890 0 -1.07(-0.04%)
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.