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, 2013 1535 1546 1523 1524 0 -21.56(-1.39%)
May 30, 2013 1529 1558 1522 1546 0 +15.83(+1.03%)
May 29, 2013 1527 1543 1519 1530 0 -4.04(-0.26%)
May 28, 2013 1532 1545 1527 1534 0 +0.51(+0.03%)
May 27, 2013 1520 1543 1523 1534 0 +0.24(+0.02%)
May 24, 2013 1520 1543 1523 1533 0 -0.74(-0.05%)
May 23, 2013 1510 1540 1512 1534 0 -2.44(-0.16%)
May 22, 2013 1538 1561 1530 1537 0 -34.50(-2.20%)
May 21, 2013 1536 1584 1537 1571 0 -68.67(-4.19%)
May 20, 2013 1590 1645 1627 1640 0 +15.22(+0.94%)
May 17, 2013 1629 1632 1614 1625 0 -0.54(-0.03%)
May 16, 2013 1601 1643 1622 1625 0 -2.25(-0.14%)
May 15, 2013 1598 1638 1621 1627 0 +10.09(+0.62%)
May 13, 2013 1618 1624 1610 1617 0 -15.45(-0.95%)
May 10, 2013 1602 1640 1623 1633 0 -1.93(-0.12%)
May 09, 2013 1647 1651 1629 1635 0 -14.91(-0.90%)
May 08, 2013 1609 1654 1637 1650 0 +7.71(+0.47%)
May 07, 2013 1630 1644 1625 1642 0 +19.93(+1.23%)
May 06, 2013 1630 1636 1614 1622 0 -7.25(-0.45%)
May 03, 2013 1620 1638 1597 1629 0 +32.57(+2.04%)
May 02, 2013 1589 1601 1583 1597 0 +18.68(+1.18%)
May 01, 2013 1565 1602 1575 1578 0 -20.16(-1.26%)
Apr 30, 2013 1605 1609 1590 1598 0 -10.72(-0.67%)
Apr 29, 2013 1598 1615 1588 1609 0 +14.04(+0.88%)
Apr 26, 2013 1607 1600 1586 1595 0 -5.09(-0.32%)
Apr 25, 2013 1584 1618 1576 1600 0 +56.55(+3.66%)
Apr 24, 2013 1555 1566 1538 1543 0 -7.88(-0.51%)
Apr 23, 2013 1543 1556 1536 1551 0 +18.93(+1.24%)
Apr 22, 2013 1536 1544 1518 1532 0 -4.25(-0.28%)
Apr 19, 2013 1545 1550 1528 1536 0 +2.89(+0.19%)
Apr 18, 2013 1552 1555 1527 1534 0 +3.57(+0.23%)
Apr 17, 2013 1530 1538 1513 1530 0 +2.98(+0.20%)
Apr 16, 2013 1535 1539 1521 1527 0 +15.01(+0.99%)
Apr 15, 2013 1535 1545 1511 1512 0 -35.58(-2.30%)
Apr 12, 2013 1537 1549 1534 1548 0 -1.82(-0.12%)
Apr 11, 2013 1549 1556 1544 1549 0 +2.80(+0.18%)
Apr 10, 2013 1540 1554 1537 1547 0 +10.84(+0.71%)
Apr 09, 2013 1530 1540 1523 1536 0 +6.36(+0.42%)
Apr 08, 2013 1513 1530 1510 1529 0 +10.21(+0.67%)
Apr 05, 2013 1479 1521 1478 1519 0 +17.77(+1.18%)
Apr 04, 2013 1500 1506 1483 1501 0 -18.97(-1.25%)
Apr 03, 2013 1539 1547 1502 1520 0 -24.02(-1.56%)
Apr 02, 2013 1541 1554 1535 1544 0 +8.22(+0.54%)
Apr 01, 2013 1515 1555 1531 1536 0 -14.83(-0.96%)
Mar 28, 2013 1551 1551 1551 0 +27.07(+1.78%)
Mar 27, 2013 1516 1529 1511 1524 0 -3.98(-0.26%)
Mar 26, 2013 1517 1534 1510 1528 0 +8.22(+0.54%)
Mar 25, 2013 1535 1544 1508 1520 0 -15.39(-1.00%)
Mar 22, 2013 1517 1543 1514 1535 0 +12.89(+0.85%)
Mar 21, 2013 1506 1534 1500 1522 0 -5.75(-0.38%)
Mar 20, 2013 1527 1537 1517 1528 0 +13.82(+0.91%)
Mar 19, 2013 1533 1539 1506 1514 0 -27.07(-1.76%)
Mar 18, 2013 1535 1562 1529 1541 0 -38.02(-2.41%)
Mar 15, 2013 1545 1593 1526 1579 0 -34.91(-2.16%)
Mar 14, 2013 1595 1628 1583 1614 0 +2.58(+0.16%)
Mar 13, 2013 1595 1616 1589 1612 0 +6.94(+0.43%)
Mar 12, 2013 1613 1616 1599 1605 0 -9.96(-0.62%)
Mar 11, 2013 1607 1627 1600 1615 0 +0.20(+0.01%)
Mar 08, 2013 1636 1643 1608 1614 0 -21.21(-1.30%)
Mar 07, 2013 1636 1651 1632 1636 0 -0.22(-0.01%)
Mar 06, 2013 1645 1650 1633 1636 0 -2.89(-0.18%)
Mar 05, 2013 1647 1656 1634 1639 0 +1.65(+0.10%)
Mar 04, 2013 1629 1641 1622 1637 0 +10.90(+0.67%)
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.