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

Entertainment - Diversified Sector (CIX: MSECTOR722 )

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 (%)
Apr 30, 2020 4789 4827 4676 4733 0 -179.42(-3.65%)
Apr 29, 2020 4811 4932 4751 4912 0 +264.31(+5.69%)
Apr 28, 2020 4761 4816 4638 4648 0 +6.56(+0.14%)
Apr 27, 2020 4464 4661 4446 4641 0 +213.12(+4.81%)
Apr 24, 2020 4454 4460 4355 4428 0 +8.31(+0.19%)
Apr 23, 2020 4404 4487 4352 4420 0 +0.44(+0.01%)
Apr 22, 2020 4455 4491 4415 4419 0 +19.69(+0.45%)
Apr 21, 2020 4376 4442 4338 4400 0 -75.27(-1.68%)
Apr 20, 2020 4533 4589 4464 4475 0 -191.23(-4.10%)
Apr 17, 2020 4648 4673 4566 4666 0 +201.74(+4.52%)
Apr 16, 2020 4530 4539 4415 4464 0 -59.08(-1.31%)
Apr 15, 2020 4554 4590 4494 4523 0 -116.40(-2.51%)
Apr 14, 2020 4617 4710 4547 4640 0 +110.71(+2.44%)
Apr 13, 2020 4582 4589 4359 4529 0 -43.76(-0.96%)
Apr 09, 2020 4723 4726 4530 4573 0 +150.10(+3.39%)
Apr 08, 2020 4399 4479 4317 4423 0 -7.44(-0.17%)
Apr 07, 2020 4589 4634 4387 4430 0 +72.64(+1.67%)
Apr 06, 2020 4256 4384 4136 4358 0 +249.43(+6.07%)
Apr 03, 2020 4215 4241 4057 4108 0 -135.22(-3.19%)
Apr 02, 2020 4122 4256 4122 4243 0 +89.71(+2.16%)
Apr 01, 2020 4092 4262 4050 4154 0 -73.51(-1.74%)
Mar 31, 2020 4386 4514 4208 4227 0 -140.04(-3.21%)
Mar 30, 2020 4201 4396 4030 4367 0 +148.79(+3.53%)
Mar 27, 2020 4396 4441 4181 4218 0 -392.09(-8.50%)
Mar 26, 2020 4412 4714 4411 4611 0 +202.61(+4.60%)
Mar 25, 2020 4405 4635 4180 4408 0 +114.21(+2.66%)
Mar 24, 2020 4040 4340 4017 4294 0 +540.88(+14.41%)
Mar 23, 2020 3697 3819 3549 3753 0 -9.63(-0.26%)
Mar 20, 2020 4201 4244 3756 3762 0 -391.65(-9.43%)
Mar 19, 2020 3851 4262 3724 4154 0 +268.24(+6.90%)
Mar 18, 2020 3833 3910 3460 3886 0 -206.98(-5.06%)
Mar 17, 2020 4192 4265 3989 4093 0 -64.77(-1.56%)
Mar 16, 2020 4017 4301 3938 4158 0 -328.63(-7.33%)
Mar 13, 2020 4410 4502 4037 4486 0 +568.88(+14.52%)
Mar 12, 2020 4272 4376 3917 3917 0 -699.73(-15.16%)
Mar 11, 2020 4744 4765 4501 4617 0 -260.37(-5.34%)
Mar 10, 2020 4730 4883 4482 4878 0 +311.13(+6.81%)
Mar 09, 2020 4756 4832 4563 4566 0 -477.86(-9.47%)
Mar 06, 2020 4847 5070 4828 5044 0 +56.45(+1.13%)
Mar 05, 2020 5114 5118 4906 4988 0 -227.55(-4.36%)
Mar 04, 2020 5206 5218 5053 5215 0 +119.46(+2.34%)
Mar 03, 2020 5302 5329 5039 5096 0 -154.47(-2.94%)
Mar 02, 2020 5213 5250 5078 5250 0 +101.96(+1.98%)
Feb 28, 2020 5011 5177 4954 5148 0 -17.07(-0.33%)
Feb 27, 2020 5243 5378 5160 5165 0 -232.80(-4.31%)
Feb 26, 2020 5519 5618 5344 5398 0 -211.36(-3.77%)
Feb 25, 2020 5853 5861 5600 5610 0 -210.92(-3.62%)
Feb 24, 2020 5816 5883 5742 5821 0 -260.81(-4.29%)
Feb 21, 2020 6120 6121 6064 6081 0 -61.27(-1.00%)
Feb 20, 2020 6198 6198 6076 6143 0 -40.70(-0.66%)
Feb 19, 2020 6110 6208 6093 6183 0 +94.52(+1.55%)
Feb 18, 2020 6084 6112 6043 6089 0 -17.50(-0.29%)
Feb 14, 2020 6175 6182 6088 6106 0 -59.51(-0.97%)
Feb 13, 2020 6178 6210 6162 6166 0 -41.57(-0.67%)
Feb 12, 2020 6185 6224 6164 6207 0 +41.57(+0.67%)
Feb 11, 2020 6251 6257 6147 6166 0 -73.96(-1.19%)
Feb 10, 2020 6172 6240 6147 6240 0 +68.71(+1.11%)
Feb 07, 2020 6209 6213 6132 6171 0 -73.52(-1.18%)
Feb 06, 2020 6210 6299 6180 6245 0 +58.20(+0.94%)
Feb 05, 2020 6415 6446 6064 6186 0 -147.03(-2.32%)
Feb 04, 2020 6367 6371 6269 6333 0 +149.22(+2.41%)
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.