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 (%)
Jan 30, 2015 2308 2324 2269 2276 0 -47.76(-2.06%)
Jan 29, 2015 2302 2352 2270 2323 0 -32.81(-1.39%)
Jan 28, 2015 2433 2435 2351 2356 0 -53.67(-2.23%)
Jan 27, 2015 2420 2436 2388 2410 0 -17.20(-0.71%)
Jan 26, 2015 2410 2430 2399 2427 0 +15.44(+0.64%)
Jan 23, 2015 2424 2429 2404 2412 0 +2.68(+0.11%)
Jan 22, 2015 2398 2423 2391 2409 0 +37.75(+1.59%)
Jan 21, 2015 2370 2387 2356 2371 0 +12.82(+0.54%)
Jan 20, 2015 2378 2380 2343 2358 0 -2.45(-0.10%)
Jan 16, 2015 2350 2366 2321 2361 0 +24.00(+1.03%)
Jan 15, 2015 2337 2337 2327 2337 0 -15.99(-0.68%)
Jan 14, 2015 2366 2372 2332 2353 0 -24.20(-1.02%)
Jan 13, 2015 2377 2377 2377 2377 0 -9.94(-0.42%)
Jan 12, 2015 2423 2431 2376 2387 0 +1.27(+0.05%)
Jan 09, 2015 2394 2406 2363 2386 0 -18.50(-0.77%)
Jan 08, 2015 2371 2413 2369 2404 0 +35.16(+1.48%)
Jan 07, 2015 2357 2381 2347 2369 0 +13.21(+0.56%)
Jan 06, 2015 2349 2379 2314 2356 0 +10.11(+0.43%)
Jan 05, 2015 2379 2386 2337 2346 0 -12.08(-0.51%)
Jan 02, 2015 2371 2385 2337 2358 0 +12.18(+0.52%)
Dec 31, 2014 2346 2346 2346 2346 0 -9.61(-0.41%)
Dec 30, 2014 2389 2392 2350 2355 0 -20.67(-0.87%)
Dec 29, 2014 2368 2389 2356 2376 0 +19.96(+0.85%)
Dec 26, 2014 2356 2370 2347 2356 0 +12.23(+0.52%)
Dec 24, 2014 2344 2344 2344 2344 0 +7.71(+0.33%)
Dec 23, 2014 2306 2345 2303 2336 0 +21.41(+0.93%)
Dec 22, 2014 2310 2324 2303 2315 0 +6.02(+0.26%)
Dec 19, 2014 2288 2321 2256 2309 0 +15.96(+0.70%)
Dec 18, 2014 2312 2320 2271 2293 0 -15.30(-0.66%)
Dec 17, 2014 2257 2312 2244 2308 0 +82.84(+3.72%)
Dec 16, 2014 2225 2271 2224 2225 0 -12.08(-0.54%)
Dec 15, 2014 2243 2258 2209 2237 0 +13.07(+0.59%)
Dec 12, 2014 2253 2263 2220 2224 0 -27.60(-1.23%)
Dec 11, 2014 2257 2294 2244 2252 0 +13.77(+0.62%)
Dec 10, 2014 2265 2269 2229 2238 0 -33.01(-1.45%)
Dec 09, 2014 2229 2275 2224 2271 0 -7.69(-0.34%)
Dec 08, 2014 2279 2307 2263 2279 0 -19.04(-0.83%)
Dec 05, 2014 2269 2306 2263 2298 0 +42.45(+1.88%)
Dec 04, 2014 2238 2265 2230 2255 0 +17.32(+0.77%)
Dec 03, 2014 2216 2246 2207 2238 0 +10.97(+0.49%)
Dec 02, 2014 2225 2237 2208 2227 0 +36.46(+1.66%)
Dec 01, 2014 2246 2249 2167 2190 0 -68.70(-3.04%)
Nov 28, 2014 2226 2275 2222 2259 0 +95.39(+4.41%)
Nov 26, 2014 2164 2164 2164 2164 0 -8.00(-0.37%)
Nov 25, 2014 2173 2181 2158 2172 0 +6.07(+0.28%)
Nov 24, 2014 2157 2170 2151 2166 0 +28.87(+1.35%)
Nov 21, 2014 2148 2154 2128 2137 0 -2.45(-0.11%)
Nov 20, 2014 2136 2150 2126 2139 0 +0.31(+0.01%)
Nov 19, 2014 2146 2154 2131 2139 0 -24.60(-1.14%)
Nov 18, 2014 2138 2176 2135 2164 0 +33.66(+1.58%)
Nov 17, 2014 2133 2141 2114 2130 0 -3.18(-0.15%)
Nov 14, 2014 2106 2140 2101 2133 0 +16.85(+0.80%)
Nov 13, 2014 2104 2130 2097 2116 0 +26.67(+1.28%)
Nov 12, 2014 2082 2096 2072 2090 0 -9.45(-0.45%)
Nov 11, 2014 2098 2105 2085 2099 0 +15.40(+0.74%)
Nov 10, 2014 2080 2090 2064 2084 0 +2.66(+0.13%)
Nov 07, 2014 2064 2084 2057 2081 0 -10.90(-0.52%)
Nov 06, 2014 2074 2095 2065 2092 0 +17.05(+0.82%)
Nov 05, 2014 2083 2086 2060 2075 0 +7.61(+0.37%)
Nov 04, 2014 2084 2087 2053 2067 0 -16.34(-0.78%)
Nov 03, 2014 2084 2100 2071 2084 0 +5.93(+0.29%)
Oct 31, 2014 2086 2099 2062 2078 0 +10.02(+0.48%)
Oct 30, 2014 2023 2072 2018 2068 0 +44.56(+2.20%)
Oct 28, 2014 1997 2025 1985 2023 0 +40.13(+2.02%)
Oct 27, 2014 1980 1998 1974 1983 0 -5.80(-0.29%)
Oct 24, 2014 1939 1996 1933 1989 0 +33.84(+1.73%)
Oct 23, 2014 1945 1972 1924 1955 0 -0.91(-0.05%)
Oct 21, 2014 1913 1970 1906 1956 0 +83.27(+4.45%)
Oct 20, 2014 1836 1878 1830 1872 0 +57.66(+3.18%)
Oct 17, 2014 1777 1839 1768 1815 0 +21.06(+1.17%)
Oct 16, 2014 1755 1817 1744 1794 0 +13.69(+0.77%)
Oct 15, 2014 1781 1807 1713 1780 0 -15.08(-0.84%)
Oct 14, 2014 1793 1831 1776 1795 0 +35.95(+2.04%)
Oct 13, 2014 1844 1847 1752 1759 0 -73.04(-3.99%)
Oct 10, 2014 1840 1874 1827 1832 0 -15.79(-0.85%)
Oct 09, 2014 1929 1943 1844 1848 0 -97.83(-5.03%)
Oct 08, 2014 1928 1952 1889 1946 0 +23.62(+1.23%)
Oct 07, 2014 1990 1996 1918 1922 0 -103.09(-5.09%)
Oct 06, 2014 2046 2056 2019 2025 0 -3.54(-0.17%)
Oct 03, 2014 1995 2036 1985 2029 0 +53.99(+2.73%)
Oct 02, 2014 1991 1998 1929 1975 0 -22.55(-1.13%)
Oct 01, 2014 2045 2048 1993 1997 0 -56.09(-2.73%)
Sep 30, 2014 2061 2070 2051 2054 0 -8.27(-0.40%)
Sep 29, 2014 2065 2075 2052 2062 0 -16.71(-0.80%)
Sep 26, 2014 2059 2084 2054 2079 0 +23.20(+1.13%)
Sep 25, 2014 2076 2086 2053 2055 0 -23.41(-1.13%)
Sep 19, 2014 2081 2102 2064 2079 0 +16.63(+0.81%)
Sep 18, 2014 2045 2064 2042 2062 0 +21.98(+1.08%)
Sep 17, 2014 2029 2050 2024 2040 0 +12.45(+0.61%)
Sep 16, 2014 2009 2036 2003 2028 0 +10.29(+0.51%)
Sep 15, 2014 2016 2027 2002 2017 0 +0.15(+0.01%)
Sep 12, 2014 2023 2028 2008 2017 0 -4.80(-0.24%)
Sep 11, 2014 2000 2026 1997 2022 0 +55.45(+2.82%)
Sep 10, 2014 1953 1970 1947 1967 0 +13.65(+0.70%)
Sep 09, 2014 1963 1973 1946 1953 0 -15.72(-0.80%)
Sep 08, 2014 1960 1972 1952 1969 0 -9.55(-0.48%)
Sep 05, 2014 1957 1980 1952 1978 0 +15.96(+0.81%)
Sep 04, 2014 1951 1976 1929 1962 0 +33.45(+1.73%)
Sep 03, 2014 1929 1943 1921 1929 0 +9.94(+0.52%)
Sep 02, 2014 1907 1922 1902 1919 0 +7.84(+0.41%)
Sep 01, 2014 59.14 1911 1911 1911 0 +0.00(+0.00%)
Aug 29, 2014 1891 1914 1882 1911 0 +20.68(+1.09%)
Aug 28, 2014 1899 1904 1884 1890 0 -26.19(-1.37%)
Aug 27, 2014 1922 1929 1909 1917 0 -7.55(-0.39%)
Aug 26, 2014 1919 1928 1912 1924 0 +8.64(+0.45%)
Aug 25, 2014 1925 1928 1910 1915 0 -3.24(-0.17%)
Aug 22, 2014 1914 1926 1906 1919 0 +2.94(+0.15%)
Aug 21, 2014 1923 1929 1911 1916 0 +0.41(+0.02%)
Aug 20, 2014 1907 1921 1901 1915 0 -4.02(-0.21%)
Aug 19, 2014 1930 1933 1914 1919 0 -1.31(-0.07%)
Aug 18, 2014 1914 1925 1910 1921 0 +28.98(+1.53%)
Aug 15, 2014 1904 1911 1877 1892 0 -3.07(-0.16%)
Aug 14, 2014 1884 1898 1875 1895 0 +21.21(+1.13%)
Aug 13, 2014 1873 1879 1865 1874 0 +6.14(+0.33%)
Aug 12, 2014 1872 1883 1859 1867 0 +7.10(+0.38%)
Aug 11, 2014 1856 1869 1849 1860 0 +23.19(+1.26%)
Aug 08, 2014 1838 1845 1828 1837 0 +0.22(+0.01%)
Aug 07, 2014 1872 1881 1829 1837 0 +1.64(+0.09%)
Aug 06, 2014 1817 1851 1812 1835 0 +8.71(+0.48%)
Aug 05, 2014 1836 1842 1813 1827 0 -17.76(-0.96%)
Aug 04, 2014 1829 1849 1819 1844 0 +5.38(+0.29%)
Aug 01, 2014 1830 1856 1822 1839 0 -2.49(-0.14%)
Jul 31, 2014 1859 1875 1840 1841 0 +2.12(+0.12%)
Jul 23, 2014 1841 1849 1830 1839 0 -1.58(-0.09%)
Jul 22, 2014 1835 1845 1827 1841 0 +15.96(+0.87%)
Jul 21, 2014 1827 1831 1806 1825 0 -13.38(-0.73%)
Jul 18, 2014 1819 1844 1817 1838 0 +28.09(+1.55%)
Jul 17, 2014 1828 1837 1805 1810 0 -30.85(-1.68%)
Jul 16, 2014 1848 1855 1837 1841 0 +6.96(+0.38%)
Jul 15, 2014 1843 1847 1830 1834 0 -7.14(-0.39%)
Jul 14, 2014 1844 1849 1834 1841 0 +4.55(+0.25%)
Jul 11, 2014 1824 1846 1816 1837 0 +6.92(+0.38%)
Jul 10, 2014 1814 1840 1811 1830 0 -22.14(-1.20%)
Jul 09, 2014 1852 1860 1840 1852 0 -11.22(-0.60%)
Jul 08, 2014 1887 1889 1858 1863 0 -33.15(-1.75%)
Jul 07, 2014 1898 1903 1890 1896 0 -7.23(-0.38%)
Jul 04, 2014 61.15 1904 1903 1903 0 -0.36(-0.02%)
Jul 03, 2014 1892 1909 1890 1904 0 +14.43(+0.76%)
Jul 02, 2014 1886 1901 1882 1889 0 +4.34(+0.23%)
Jul 01, 2014 1889 1897 1879 1885 0 -1.96(-0.10%)
Jun 30, 2014 1888 1896 1871 1887 0 -1.65(-0.09%)
Jun 27, 2014 1886 1898 1879 1889 0 -1.81(-0.10%)
Jun 26, 2014 1893 1904 1881 1890 0 -4.20(-0.22%)
Jun 25, 2014 1886 1905 1880 1895 0 -8.05(-0.42%)
Jun 24, 2014 1914 1945 1898 1903 0 -44.92(-2.31%)
Jun 23, 2014 1928 1957 1925 1948 0 +13.59(+0.70%)
Jun 20, 2014 1924 1947 1918 1934 0 +7.88(+0.41%)
Jun 19, 2014 1910 1929 1907 1926 0 +8.10(+0.42%)
Jun 18, 2014 1899 1921 1890 1918 0 +1.68(+0.09%)
Jun 17, 2014 1889 1918 1884 1916 0 +9.35(+0.49%)
Jun 16, 2014 1908 1918 1898 1907 0 -22.13(-1.15%)
Jun 13, 2014 1927 1940 1914 1929 0 -11.24(-0.58%)
Jun 12, 2014 1983 1985 1934 1940 0 -50.85(-2.55%)
Jun 11, 2014 1990 2000 1984 1991 0 -6.85(-0.34%)
Jun 10, 2014 1999 2005 1975 1998 0 -1.09(-0.05%)
Jun 06, 2014 2002 2008 1990 1999 0 +12.92(+0.65%)
Jun 05, 2014 1980 1989 1970 1986 0 +9.77(+0.49%)
Jun 04, 2014 1968 1985 1963 1977 0 +5.01(+0.25%)
Jun 03, 2014 1959 1976 1954 1972 0 +5.14(+0.26%)
Jun 02, 2014 1972 1982 1960 1966 0 -2.48(-0.13%)
May 30, 2014 1949 1979 1943 1969 0 +15.35(+0.79%)
May 29, 2014 1939 1957 1937 1954 0 +11.15(+0.57%)
May 28, 2014 1945 1949 1931 1942 0 -12.63(-0.65%)
May 27, 2014 1970 1976 1951 1955 0 -7.74(-0.39%)
May 26, 2014 61.01 1963 1963 1963 0 -0.59(-0.03%)
May 23, 2014 1948 1966 1943 1963 0 +11.42(+0.59%)
May 22, 2014 1944 1962 1939 1952 0 +4.70(+0.24%)
May 21, 2014 1932 1950 1922 1947 0 +23.80(+1.24%)
May 20, 2014 1931 1943 1910 1923 0 +23.89(+1.26%)
May 19, 2014 1867 1906 1862 1900 0 +21.45(+1.14%)
May 16, 2014 1874 1884 1856 1878 0 -22.74(-1.20%)
May 15, 2014 1910 1913 1884 1901 0 -21.34(-1.11%)
May 14, 2014 1936 1950 1917 1922 0 -17.00(-0.88%)
May 13, 2014 1958 1962 1933 1939 0 -16.28(-0.83%)
May 12, 2014 1931 1964 1929 1955 0 +30.90(+1.61%)
May 09, 2014 1933 1937 1914 1925 0 -2.96(-0.15%)
May 08, 2014 1939 1954 1920 1927 0 -12.42(-0.64%)
May 07, 2014 1931 1952 1923 1940 0 +16.06(+0.83%)
May 06, 2014 1944 1949 1920 1924 0 +5.46(+0.28%)
May 05, 2014 1904 1921 1888 1918 0 +2.61(+0.14%)
May 02, 2014 1923 1928 1908 1916 0 +12.69(+0.67%)
May 01, 2014 1921 1931 1898 1903 0 -19.79(-1.03%)
Apr 30, 2014 1923 1932 1913 1923 0 -1.65(-0.09%)
Apr 29, 2014 1892 1934 1889 1925 0 +38.47(+2.04%)
Apr 28, 2014 1875 1898 1851 1886 0 +11.13(+0.59%)
Apr 25, 2014 1886 1895 1870 1875 0 -14.28(-0.76%)
Apr 24, 2014 1881 1896 1859 1889 0 +23.23(+1.24%)
Apr 23, 2014 1865 1881 1858 1866 0 +7.83(+0.42%)
Apr 22, 2014 1850 1872 1846 1858 0 +18.58(+1.01%)
Apr 21, 2014 1782 1851 1829 1840 0 -2.20(-0.12%)
Apr 17, 2014 1842 1842 1842 0 +27.11(+1.49%)
Apr 16, 2014 1807 1816 1798 1815 0 +20.08(+1.12%)
Apr 15, 2014 1804 1810 1771 1795 0 -8.94(-0.50%)
Apr 14, 2014 1807 1819 1791 1804 0 -24.82(-1.36%)
Apr 11, 2014 1829 1843 1820 1828 0 -27.22(-1.47%)
Apr 10, 2014 1885 1899 1852 1856 0 -34.85(-1.84%)
Apr 09, 2014 1883 1898 1870 1890 0 +10.84(+0.58%)
Apr 08, 2014 1878 1888 1865 1880 0 +8.53(+0.46%)
Apr 07, 2014 1898 1906 1864 1871 0 -20.27(-1.07%)
Apr 04, 2014 1928 1937 1883 1891 0 -27.56(-1.44%)
Apr 03, 2014 1919 1927 1903 1919 0 +11.92(+0.63%)
Apr 02, 2014 1905 1915 1886 1907 0 -9.77(-0.51%)
Apr 01, 2014 1889 1918 1888 1917 0 +30.01(+1.59%)
Mar 31, 2014 1875 1891 1866 1887 0 +24.49(+1.32%)
Mar 28, 2014 1857 1876 1850 1862 0 +3.67(+0.20%)
Mar 27, 2014 1873 1877 1845 1859 0 -11.10(-0.59%)
Mar 26, 2014 1885 1896 1864 1870 0 -15.75(-0.84%)
Mar 25, 2014 1908 1939 1867 1885 0 -68.59(-3.51%)
Mar 24, 2014 1968 1972 1943 1954 0 -10.96(-0.56%)
Mar 21, 2014 1973 1984 1958 1965 0 -3.57(-0.18%)
Mar 20, 2014 1933 1973 1926 1969 0 +27.24(+1.40%)
Mar 19, 2014 1952 1962 1930 1941 0 -13.37(-0.68%)
Mar 18, 2014 1929 1971 1925 1955 0 +39.84(+2.08%)
Mar 17, 2014 1909 1923 1905 1915 0 +16.27(+0.86%)
Mar 14, 2014 1886 1910 1880 1899 0 +3.86(+0.20%)
Mar 13, 2014 1919 1928 1881 1895 0 -33.24(-1.72%)
Mar 12, 2014 1901 1933 1892 1928 0 +14.87(+0.78%)
Mar 11, 2014 1914 1933 1907 1913 0 -8.03(-0.42%)
Mar 10, 2014 1929 1936 1910 1921 0 -21.66(-1.11%)
Mar 07, 2014 1928 1953 1918 1943 0 +12.31(+0.64%)
Mar 06, 2014 1907 1937 1905 1930 0 +2.26(+0.12%)
Mar 05, 2014 1932 1938 1914 1928 0 -15.84(-0.81%)
Mar 04, 2014 1928 1950 1921 1944 0 +44.58(+2.35%)
Mar 03, 2014 1912 1925 1891 1899 0 -59.32(-3.03%)
Feb 28, 2014 1975 1979 1951 1959 0 -32.86(-1.65%)
Feb 27, 2014 1983 1998 1976 1992 0 +10.55(+0.53%)
Feb 26, 2014 1984 1992 1969 1981 0 -3.24(-0.16%)
Feb 25, 2014 1988 1997 1964 1984 0 +26.87(+1.37%)
Feb 24, 2014 1939 1969 1936 1957 0 +14.50(+0.75%)
Feb 21, 2014 1932 1952 1928 1943 0 +9.14(+0.47%)
Feb 20, 2014 1931 1939 1917 1934 0 +1.66(+0.09%)
Feb 19, 2014 1951 1956 1928 1932 0 -24.28(-1.24%)
Feb 18, 2014 1985 1993 1938 1956 0 -31.69(-1.59%)
Feb 17, 2014 56.80 1988 1988 1988 0 +0.00(+0.00%)
Feb 14, 2014 1972 1991 1962 1988 0 +17.43(+0.88%)
Feb 13, 2014 1951 1973 1945 1971 0 -0.18(-0.01%)
Feb 12, 2014 1968 1980 1960 1971 0 +0.32(+0.02%)
Feb 11, 2014 1945 1978 1941 1971 0 +11.07(+0.56%)
Feb 10, 2014 1939 1964 1933 1959 0 +10.72(+0.55%)
Feb 07, 2014 1963 1970 1929 1949 0 -1.49(-0.08%)
Feb 06, 2014 1913 1953 1910 1950 0 +60.11(+3.18%)
Feb 05, 2014 1899 1905 1881 1890 0 -10.64(-0.56%)
Feb 04, 2014 1898 1908 1882 1901 0 +12.60(+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.