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 (%)
Jul 31, 2017 3426 3449 3398 3407 0 +7.42(+0.22%)
Jul 28, 2017 3383 3409 3373 3400 0 +9.44(+0.28%)
Jul 27, 2017 3443 3450 3368 3390 0 -24.80(-0.73%)
Jul 26, 2017 3426 3443 3394 3415 0 -7.00(-0.20%)
Jul 25, 2017 3450 3458 3415 3422 0 +1.03(+0.03%)
Jul 24, 2017 3418 3439 3408 3421 0 +7.37(+0.22%)
Jul 21, 2017 3418 3439 3406 3413 0 -16.99(-0.50%)
Jul 20, 2017 3426 3450 3399 3430 0 +36.89(+1.09%)
Jul 19, 2017 3391 3406 3376 3394 0 +9.06(+0.27%)
Jul 18, 2017 3384 3409 3365 3385 0 -13.08(-0.38%)
Jul 17, 2017 3366 3408 3337 3398 0 +56.03(+1.68%)
Jul 14, 2017 3358 3365 3332 3342 0 -19.02(-0.57%)
Jul 13, 2017 3356 3372 3342 3361 0 +4.91(+0.15%)
Jul 12, 2017 3353 3369 3345 3356 0 +23.43(+0.70%)
Jul 11, 2017 3320 3337 3297 3332 0 -4.13(-0.12%)
Jul 10, 2017 3336 3348 3328 3336 0 +1.83(+0.05%)
Jul 07, 2017 3327 3362 3317 3335 0 +17.21(+0.52%)
Jul 06, 2017 3330 3348 3304 3317 0 -53.16(-1.58%)
Jul 05, 2017 3336 3384 3327 3370 0 +48.59(+1.46%)
Jul 03, 2017 3342 3376 3319 3322 0 -19.24(-0.58%)
Jun 30, 2017 3349 3361 3327 3341 0 +15.21(+0.46%)
Jun 29, 2017 3365 3369 3307 3326 0 -39.20(-1.16%)
Jun 28, 2017 3351 3376 3345 3365 0 +47.59(+1.43%)
Jun 27, 2017 3360 3367 3314 3318 0 -45.23(-1.35%)
Jun 26, 2017 3383 3404 3357 3363 0 -11.38(-0.34%)
Jun 23, 2017 3359 3384 3347 3374 0 +23.16(+0.69%)
Jun 22, 2017 3371 3428 3342 3351 0 -36.78(-1.09%)
Jun 21, 2017 3362 3400 3354 3388 0 +40.94(+1.22%)
Jun 20, 2017 3384 3390 3340 3347 0 -34.87(-1.03%)
Jun 19, 2017 3368 3388 3355 3382 0 +24.33(+0.72%)
Jun 16, 2017 3342 3362 3328 3357 0 +7.42(+0.22%)
Jun 15, 2017 3307 3355 3288 3350 0 +19.24(+0.58%)
Jun 14, 2017 3332 3355 3310 3331 0 +32.34(+0.98%)
Jun 13, 2017 3295 3322 3285 3298 0 +27.98(+0.86%)
Jun 12, 2017 3262 3276 3222 3270 0 +2.59(+0.08%)
Jun 09, 2017 3313 3322 3243 3268 0 -52.89(-1.59%)
Jun 08, 2017 3316 3337 3298 3321 0 +6.94(+0.21%)
Jun 07, 2017 3321 3333 3293 3314 0 +14.72(+0.45%)
Jun 06, 2017 3317 3329 3294 3299 0 -29.98(-0.90%)
Jun 05, 2017 3346 3349 3320 3329 0 -29.03(-0.86%)
Jun 02, 2017 3368 3398 3351 3358 0 +15.49(+0.46%)
Jun 01, 2017 3298 3347 3290 3343 0 +57.83(+1.76%)
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%)
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.