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, 2019 3006 3030 2996 3017 0 -24.19(-0.80%)
May 30, 2019 3046 3063 3024 3042 0 +2.31(+0.08%)
May 29, 2019 3025 3055 3003 3039 0 -6.50(-0.21%)
May 28, 2019 3076 3096 3043 3046 0 -19.46(-0.63%)
May 24, 2019 3079 3100 3061 3065 0 -1.07(-0.03%)
May 23, 2019 3064 3076 3036 3066 0 -44.67(-1.44%)
May 22, 2019 3110 3126 3089 3111 0 -7.45(-0.24%)
May 21, 2019 3113 3142 3107 3118 0 +28.55(+0.92%)
May 20, 2019 3109 3117 3077 3090 0 -59.43(-1.89%)
May 17, 2019 3140 3174 3132 3149 0 -24.22(-0.76%)
May 16, 2019 3158 3193 3147 3174 0 +17.70(+0.56%)
May 15, 2019 3132 3172 3115 3156 0 +1.89(+0.06%)
May 14, 2019 3108 3185 3100 3154 0 +49.06(+1.58%)
May 13, 2019 3131 3144 3073 3105 0 -97.12(-3.03%)
May 10, 2019 3171 3216 3127 3202 0 +8.83(+0.28%)
May 09, 2019 3162 3206 3135 3193 0 -3.91(-0.12%)
May 08, 2019 3182 3225 3166 3197 0 +15.85(+0.50%)
May 07, 2019 3197 3216 3151 3181 0 -59.65(-1.84%)
May 06, 2019 3190 3248 3184 3241 0 -21.05(-0.65%)
May 03, 2019 3208 3281 3199 3262 0 +64.41(+2.01%)
May 02, 2019 3242 3252 3175 3198 0 -64.06(-1.96%)
May 01, 2019 3253 3293 3208 3262 0 +70.40(+2.21%)
Apr 30, 2019 3177 3204 3147 3191 0 +4.78(+0.15%)
Apr 29, 2019 3181 3210 3164 3186 0 +6.84(+0.22%)
Apr 26, 2019 3170 3196 3154 3180 0 +23.50(+0.74%)
Apr 25, 2019 3152 3182 3127 3156 0 -14.00(-0.44%)
Apr 24, 2019 3167 3190 3135 3170 0 -13.82(-0.43%)
Apr 23, 2019 3155 3192 3148 3184 0 +45.02(+1.43%)
Apr 22, 2019 3139 3160 3125 3139 0 -20.26(-0.64%)
Apr 18, 2019 3201 3211 3130 3159 0 -36.47(-1.14%)
Apr 17, 2019 3229 3238 3182 3196 0 -15.86(-0.49%)
Apr 16, 2019 3178 3220 3170 3211 0 +43.85(+1.38%)
Apr 15, 2019 3155 3173 3141 3168 0 +12.12(+0.38%)
Apr 12, 2019 3122 3159 3113 3155 0 +57.71(+1.86%)
Apr 11, 2019 3088 3115 3072 3098 0 +20.69(+0.67%)
Apr 10, 2019 3062 3085 3046 3077 0 +30.41(+1.00%)
Apr 09, 2019 3078 3093 3035 3047 0 -37.28(-1.21%)
Apr 08, 2019 3087 3105 3059 3084 0 -6.17(-0.20%)
Apr 05, 2019 3085 3107 3071 3090 0 +5.23(+0.17%)
Apr 04, 2019 3100 3106 3066 3085 0 -15.55(-0.50%)
Apr 03, 2019 3093 3123 3077 3100 0 +33.82(+1.10%)
Apr 02, 2019 3051 3081 3040 3067 0 +11.39(+0.37%)
Apr 01, 2019 3015 3067 3004 3055 0 +61.44(+2.05%)
Mar 29, 2019 2970 3006 2956 2994 0 +25.75(+0.87%)
Mar 28, 2019 2959 2990 2938 2968 0 -2.65(-0.09%)
Mar 27, 2019 3029 3040 2954 2971 0 -46.23(-1.53%)
Mar 26, 2019 3032 3115 2979 3017 0 -171.31(-5.37%)
Mar 25, 2019 3181 3211 3156 3188 0 -0.88(-0.03%)
Mar 22, 2019 3223 3241 3176 3189 0 -58.13(-1.79%)
Mar 21, 2019 3192 3258 3188 3247 0 +41.23(+1.29%)
Mar 20, 2019 3225 3238 3178 3206 0 -27.71(-0.86%)
Mar 19, 2019 3261 3274 3222 3234 0 -17.74(-0.55%)
Mar 18, 2019 3228 3267 3217 3251 0 +25.71(+0.80%)
Mar 15, 2019 3224 3266 3212 3226 0 +11.64(+0.36%)
Mar 14, 2019 3201 3224 3179 3214 0 +15.01(+0.47%)
Mar 13, 2019 3202 3239 3180 3199 0 +36.91(+1.17%)
Mar 12, 2019 3179 3188 3137 3162 0 -6.10(-0.19%)
Mar 11, 2019 3150 3182 3140 3168 0 +31.07(+0.99%)
Mar 08, 2019 3123 3144 3100 3137 0 -10.11(-0.32%)
Mar 07, 2019 3163 3172 3126 3147 0 -37.58(-1.18%)
Mar 06, 2019 3223 3239 3180 3185 0 -51.02(-1.58%)
Mar 05, 2019 3222 3257 3204 3236 0 +29.34(+0.91%)
Mar 04, 2019 3263 3270 3188 3207 0 -59.19(-1.81%)
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.