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, 2018 3229 3267 3214 3249 0 +29.94(+0.93%)
Jul 30, 2018 3219 3247 3189 3219 0 +1.28(+0.04%)
Jul 27, 2018 3224 3248 3189 3218 0 +6.23(+0.19%)
Jul 26, 2018 3200 3239 3188 3212 0 -5.62(-0.17%)
Jul 25, 2018 3202 3231 3163 3217 0 +10.58(+0.33%)
Jul 24, 2018 3234 3248 3186 3207 0 -14.20(-0.44%)
Jul 23, 2018 3230 3243 3208 3221 0 -8.25(-0.26%)
Jul 20, 2018 3251 3258 3220 3229 0 -31.14(-0.96%)
Jul 19, 2018 3271 3287 3247 3260 0 -29.72(-0.90%)
Jul 18, 2018 3276 3309 3258 3290 0 +52.39(+1.62%)
Jul 17, 2018 3220 3257 3213 3238 0 +10.65(+0.33%)
Jul 16, 2018 3217 3239 3190 3227 0 +19.97(+0.62%)
Jul 13, 2018 3210 3245 3191 3207 0 -11.02(-0.34%)
Jul 12, 2018 3207 3235 3189 3218 0 +25.56(+0.80%)
Jul 11, 2018 3180 3218 3156 3193 0 -41.71(-1.29%)
Jul 10, 2018 3191 3246 3175 3234 0 +24.60(+0.77%)
Jul 09, 2018 3190 3221 3169 3210 0 +24.41(+0.77%)
Jul 06, 2018 3156 3204 3146 3185 0 +36.64(+1.16%)
Jul 05, 2018 3145 3160 3127 3149 0 +14.83(+0.47%)
Jul 03, 2018 3134 3134 3134 3134 0 -19.67(-0.62%)
Jul 02, 2018 3127 3165 3114 3153 0 -1.20(-0.04%)
Jun 29, 2018 3162 3199 3144 3155 0 -14.19(-0.45%)
Jun 28, 2018 3180 3198 3130 3169 0 -8.07(-0.25%)
Jun 27, 2018 3269 3274 3171 3177 0 -57.04(-1.76%)
Jun 26, 2018 3188 3247 3167 3234 0 +50.32(+1.58%)
Jun 25, 2018 3283 3293 3126 3184 0 -235.11(-6.88%)
Jun 22, 2018 3386 3431 3373 3419 0 +59.80(+1.78%)
Jun 21, 2018 3391 3413 3350 3359 0 -35.31(-1.04%)
Jun 20, 2018 3439 3452 3380 3394 0 -15.73(-0.46%)
Jun 19, 2018 3427 3441 3384 3410 0 -37.74(-1.09%)
Jun 18, 2018 3433 3458 3409 3448 0 -27.64(-0.80%)
Jun 15, 2018 3475 3481 3436 3475 0 +38.33(+1.12%)
Jun 14, 2018 3433 3485 3404 3437 0 +48.32(+1.43%)
Jun 13, 2018 3340 3408 3330 3389 0 +65.40(+1.97%)
Jun 12, 2018 3283 3352 3277 3323 0 +44.31(+1.35%)
Jun 11, 2018 3270 3300 3267 3279 0 +13.02(+0.40%)
Jun 08, 2018 3267 3277 3237 3266 0 -13.50(-0.41%)
Jun 07, 2018 3285 3316 3259 3279 0 -9.35(-0.28%)
Jun 06, 2018 3226 3294 3220 3289 0 +57.39(+1.78%)
Jun 05, 2018 3241 3290 3216 3231 0 -133.25(-3.96%)
Jun 04, 2018 3366 3380 3346 3365 0 +7.92(+0.24%)
Jun 01, 2018 3325 3361 3318 3357 0 +47.06(+1.42%)
May 31, 2018 3349 3357 3301 3310 0 -32.68(-0.98%)
May 30, 2018 3337 3358 3314 3342 0 +17.23(+0.52%)
May 29, 2018 3381 3393 3305 3325 0 -83.99(-2.46%)
May 25, 2018 3409 3409 3409 3409 0 +22.22(+0.66%)
May 24, 2018 3395 3408 3360 3387 0 -16.72(-0.49%)
May 23, 2018 3415 3441 3370 3404 0 -23.77(-0.69%)
May 22, 2018 3425 3448 3407 3427 0 +4.74(+0.14%)
May 21, 2018 3424 3453 3406 3423 0 +8.43(+0.25%)
May 18, 2018 3412 3427 3379 3414 0 +0.15(+0.00%)
May 17, 2018 3433 3447 3395 3414 0 -9.02(-0.26%)
May 16, 2018 3405 3447 3397 3423 0 +17.59(+0.52%)
May 15, 2018 3391 3417 3374 3406 0 +16.92(+0.50%)
May 14, 2018 3360 3404 3346 3389 0 +27.61(+0.82%)
May 11, 2018 3365 3378 3333 3361 0 -2.70(-0.08%)
May 10, 2018 3356 3387 3350 3364 0 +17.09(+0.51%)
May 09, 2018 3329 3354 3311 3347 0 +31.03(+0.94%)
May 08, 2018 3335 3372 3303 3316 0 -6.69(-0.20%)
May 07, 2018 3361 3366 3302 3322 0 -34.21(-1.02%)
May 04, 2018 3329 3373 3298 3356 0 +44.94(+1.36%)
May 03, 2018 3302 3323 3263 3312 0 +10.27(+0.31%)
May 02, 2018 3357 3372 3289 3301 0 -47.71(-1.42%)
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.