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 31, 2017 2834 2838 2794 2824 0 -11.89(-0.42%)
Jan 30, 2017 2849 2859 2824 2836 0 -23.41(-0.82%)
Jan 27, 2017 2886 2888 2845 2859 0 -26.29(-0.91%)
Jan 26, 2017 2867 2918 2849 2886 0 +82.25(+2.93%)
Jan 25, 2017 2763 2812 2756 2803 0 +52.46(+1.91%)
Jan 24, 2017 2719 2760 2716 2751 0 +34.37(+1.27%)
Jan 23, 2017 2700 2721 2686 2717 0 +16.28(+0.60%)
Jan 20, 2017 2702 2728 2686 2700 0 +0.04(+0.00%)
Jan 19, 2017 2709 2734 2695 2700 0 -12.37(-0.46%)
Jan 18, 2017 2679 2725 2667 2713 0 +18.34(+0.68%)
Jan 17, 2017 2703 2708 2674 2694 0 -10.89(-0.40%)
Jan 13, 2017 2705 2705 2705 2705 0 -7.64(-0.28%)
Jan 12, 2017 2737 2741 2691 2713 0 -39.01(-1.42%)
Jan 11, 2017 2739 2757 2722 2752 0 +14.27(+0.52%)
Jan 10, 2017 2716 2764 2707 2737 0 +32.54(+1.20%)
Jan 09, 2017 2697 2723 2690 2705 0 -3.72(-0.14%)
Jan 06, 2017 2711 2731 2690 2709 0 -6.96(-0.26%)
Jan 05, 2017 2690 2731 2681 2716 0 +32.69(+1.22%)
Jan 04, 2017 2662 2691 2654 2683 0 +29.01(+1.09%)
Jan 03, 2017 2647 2672 2631 2654 0 +14.78(+0.56%)
Dec 30, 2016 2639 2639 2639 2639 0 -3.14(-0.12%)
Dec 29, 2016 2656 2663 2637 2642 0 -6.70(-0.25%)
Dec 28, 2016 2666 2673 2644 2649 0 -23.21(-0.87%)
Dec 27, 2016 2686 2707 2671 2672 0 -14.31(-0.53%)
Dec 23, 2016 2687 2687 2687 2687 0 +21.32(+0.80%)
Dec 22, 2016 2690 2695 2648 2665 0 -29.97(-1.11%)
Dec 21, 2016 2672 2704 2659 2695 0 +12.90(+0.48%)
Dec 20, 2016 2636 2707 2625 2682 0 +61.64(+2.35%)
Dec 19, 2016 2611 2640 2598 2621 0 -15.74(-0.60%)
Dec 16, 2016 2675 2682 2630 2636 0 -58.05(-2.15%)
Dec 15, 2016 2693 2730 2655 2694 0 +15.70(+0.59%)
Dec 14, 2016 2683 2707 2671 2679 0 +10.06(+0.38%)
Dec 13, 2016 2674 2690 2659 2669 0 +4.28(+0.16%)
Dec 12, 2016 2685 2687 2645 2664 0 -53.66(-1.97%)
Dec 09, 2016 2697 2725 2690 2718 0 +15.14(+0.56%)
Dec 08, 2016 2691 2719 2677 2703 0 +8.04(+0.30%)
Dec 07, 2016 2644 2702 2637 2695 0 +34.17(+1.28%)
Dec 06, 2016 2635 2668 2629 2661 0 +34.41(+1.31%)
Dec 05, 2016 2610 2661 2601 2626 0 +54.73(+2.13%)
Dec 02, 2016 2557 2585 2547 2572 0 +19.32(+0.76%)
Dec 01, 2016 2590 2602 2541 2552 0 -63.94(-2.44%)
Nov 30, 2016 2660 2664 2606 2616 0 -73.22(-2.72%)
Nov 29, 2016 2652 2693 2646 2689 0 +49.28(+1.87%)
Nov 28, 2016 2647 2658 2623 2640 0 -25.31(-0.95%)
Nov 25, 2016 2652 2670 2638 2665 0 +12.38(+0.47%)
Nov 23, 2016 2653 2653 2653 2653 0 +17.88(+0.68%)
Nov 22, 2016 2618 2647 2602 2635 0 +13.27(+0.51%)
Nov 21, 2016 2629 2640 2613 2622 0 -6.29(-0.24%)
Nov 18, 2016 2618 2638 2606 2628 0 -1.39(-0.05%)
Nov 17, 2016 2602 2637 2597 2630 0 +31.94(+1.23%)
Nov 16, 2016 2581 2605 2562 2598 0 -3.76(-0.14%)
Nov 15, 2016 2613 2616 2579 2601 0 -2.75(-0.11%)
Nov 14, 2016 2562 2624 2550 2604 0 +33.49(+1.30%)
Nov 11, 2016 2555 2585 2548 2571 0 +6.34(+0.25%)
Nov 10, 2016 2538 2586 2530 2564 0 +24.22(+0.95%)
Nov 09, 2016 2501 2549 2481 2540 0 -2.64(-0.10%)
Nov 08, 2016 2502 2556 2490 2543 0 +36.90(+1.47%)
Nov 07, 2016 2487 2510 2475 2506 0 +46.02(+1.87%)
Nov 04, 2016 2466 2492 2456 2460 0 -14.79(-0.60%)
Nov 03, 2016 2483 2500 2464 2475 0 +9.58(+0.39%)
Nov 02, 2016 2476 2497 2455 2465 0 -11.45(-0.46%)
Nov 01, 2016 2505 2518 2449 2476 0 -27.72(-1.11%)
Oct 31, 2016 2475 2513 2462 2504 0 +41.45(+1.68%)
Oct 28, 2016 2414 2485 2395 2463 0 +102.95(+4.36%)
Oct 27, 2016 2389 2395 2342 2360 0 -35.05(-1.46%)
Oct 26, 2016 2373 2403 2365 2395 0 +8.01(+0.34%)
Oct 25, 2016 2378 2396 2370 2387 0 -2.03(-0.08%)
Oct 24, 2016 2380 2406 2373 2389 0 +11.61(+0.49%)
Oct 21, 2016 2380 2390 2365 2377 0 -21.03(-0.88%)
Oct 20, 2016 2381 2406 2365 2398 0 +12.93(+0.54%)
Oct 19, 2016 2366 2389 2355 2385 0 +11.43(+0.48%)
Oct 18, 2016 2377 2396 2368 2374 0 +23.58(+1.00%)
Oct 17, 2016 2357 2370 2341 2350 0 -6.53(-0.28%)
Oct 14, 2016 2392 2403 2355 2357 0 -34.07(-1.42%)
Oct 13, 2016 2373 2398 2363 2391 0 -0.90(-0.04%)
Oct 12, 2016 2383 2407 2370 2392 0 -6.20(-0.26%)
Oct 11, 2016 2433 2441 2387 2398 0 -36.00(-1.48%)
Oct 10, 2016 2436 2454 2418 2434 0 -10.65(-0.44%)
Oct 07, 2016 2445 2445 2442 2445 0 -45.48(-1.83%)
Oct 06, 2016 2487 2503 2480 2490 0 +1.07(+0.04%)
Oct 05, 2016 2496 2508 2478 2489 0 -22.24(-0.89%)
Oct 04, 2016 2516 2530 2497 2511 0 +119.02(+4.98%)
Sep 26, 2016 2443 2461 2362 2392 0 -29.24(-1.21%)
Sep 23, 2016 2384 2433 2369 2422 0 +19.75(+0.82%)
Sep 22, 2016 2365 2405 2363 2402 0 +56.93(+2.43%)
Sep 21, 2016 2360 2366 2324 2345 0 -12.45(-0.53%)
Sep 20, 2016 2340 2370 2332 2357 0 +30.58(+1.31%)
Sep 19, 2016 2350 2362 2316 2327 0 -15.96(-0.68%)
Sep 16, 2016 2358 2365 2331 2343 0 -18.69(-0.79%)
Sep 15, 2016 2349 2372 2342 2361 0 +10.79(+0.46%)
Sep 14, 2016 2329 2362 2312 2351 0 +22.25(+0.96%)
Sep 13, 2016 2323 2341 2298 2328 0 +14.37(+0.62%)
Sep 12, 2016 2261 2321 2253 2314 0 +46.35(+2.04%)
Sep 09, 2016 2287 2293 2263 2268 0 -23.95(-1.05%)
Sep 08, 2016 2306 2324 2287 2292 0 -24.38(-1.05%)
Sep 07, 2016 2325 2345 2306 2316 0 -29.49(-1.26%)
Sep 06, 2016 2349 2364 2336 2345 0 -25.70(-1.08%)
Sep 02, 2016 2371 2371 2371 2371 0 -99.25(-4.02%)
Sep 01, 2016 2439 2474 2435 2470 0 +41.42(+1.71%)
Aug 31, 2016 2405 2437 2400 2429 0 +13.89(+0.58%)
Aug 30, 2016 2405 2421 2399 2415 0 +7.68(+0.32%)
Aug 29, 2016 2400 2421 2395 2407 0 +6.62(+0.28%)
Aug 26, 2016 2414 2430 2390 2401 0 -6.79(-0.28%)
Aug 25, 2016 2404 2422 2396 2408 0 -13.58(-0.56%)
Aug 24, 2016 2435 2444 2418 2421 0 -24.68(-1.01%)
Aug 23, 2016 2421 2457 2418 2446 0 +40.39(+1.68%)
Aug 22, 2016 2387 2409 2372 2405 0 +17.44(+0.73%)
Aug 19, 2016 2385 2397 2362 2388 0 -14.42(-0.60%)
Aug 18, 2016 2409 2414 2384 2402 0 -11.95(-0.49%)
Aug 17, 2016 2397 2416 2383 2414 0 +14.90(+0.62%)
Aug 16, 2016 2390 2410 2381 2399 0 +8.72(+0.36%)
Aug 15, 2016 2379 2403 2372 2391 0 +5.70(+0.24%)
Aug 12, 2016 2388 2399 2379 2385 0 -3.08(-0.13%)
Aug 11, 2016 2377 2406 2371 2388 0 +26.41(+1.12%)
Aug 10, 2016 2351 2368 2339 2362 0 +14.73(+0.63%)
Aug 09, 2016 2392 2416 2344 2347 0 -80.53(-3.32%)
Aug 08, 2016 2440 2456 2422 2428 0 -22.43(-0.92%)
Aug 05, 2016 2420 2457 2416 2450 0 +36.81(+1.53%)
Aug 04, 2016 2373 2428 2370 2413 0 +42.04(+1.77%)
Aug 03, 2016 2342 2393 2337 2371 0 +19.29(+0.82%)
Aug 02, 2016 2395 2419 2342 2352 0 -74.45(-3.07%)
Aug 01, 2016 2431 2444 2418 2426 0 -12.14(-0.50%)
Jul 29, 2016 2443 2458 2422 2438 0 +13.89(+0.57%)
Jul 28, 2016 2411 2433 2394 2425 0 +8.77(+0.36%)
Jul 27, 2016 2421 2430 2400 2416 0 -1.68(-0.07%)
Jul 26, 2016 2428 2441 2410 2417 0 -0.90(-0.04%)
Jul 25, 2016 2403 2428 2401 2418 0 +13.18(+0.55%)
Jul 22, 2016 2389 2409 2377 2405 0 +23.90(+1.00%)
Jul 21, 2016 2404 2413 2372 2381 0 -24.91(-1.04%)
Jul 20, 2016 2401 2415 2379 2406 0 +48.03(+2.04%)
Jul 19, 2016 2380 2389 2351 2358 0 -19.67(-0.83%)
Jul 18, 2016 2364 2390 2359 2378 0 +20.49(+0.87%)
Jul 15, 2016 2372 2377 2331 2357 0 -44.45(-1.85%)
Jul 14, 2016 2438 2455 2399 2402 0 -10.99(-0.46%)
Jul 13, 2016 2430 2441 2405 2413 0 +0.07(+0.00%)
Jul 12, 2016 2383 2427 2379 2413 0 +57.11(+2.42%)
Jul 11, 2016 2328 2359 2323 2356 0 +50.04(+2.17%)
Jul 08, 2016 2306 2325 2276 2306 0 +38.67(+1.71%)
Jul 07, 2016 2266 2292 2249 2267 0 +20.64(+0.92%)
Jul 06, 2016 2246 2246 2246 2246 0 -19.44(-0.86%)
Jul 05, 2016 2291 2296 2253 2266 0 -53.36(-2.30%)
Jul 01, 2016 2319 2319 2319 2319 0 +36.80(+1.61%)
Jun 30, 2016 2280 2292 2256 2282 0 -8.28(-0.36%)
Jun 29, 2016 2253 2316 2235 2290 0 +44.61(+1.99%)
Jun 28, 2016 2305 2343 2213 2246 0 +13.16(+0.59%)
Jun 27, 2016 2271 2287 2217 2233 0 -127.78(-5.41%)
Jun 24, 2016 2362 2440 2326 2361 0 -191.35(-7.50%)
Jun 23, 2016 2574 2580 2539 2552 0 +32.66(+1.30%)
Jun 22, 2016 2519 2549 2509 2519 0 +7.94(+0.32%)
Jun 21, 2016 2520 2532 2506 2511 0 +7.35(+0.29%)
Jun 20, 2016 2539 2550 2494 2504 0 +47.80(+1.95%)
Jun 17, 2016 2445 2463 2436 2456 0 +16.35(+0.67%)
Jun 16, 2016 2413 2443 2389 2440 0 +2.48(+0.10%)
Jun 15, 2016 2427 2463 2423 2437 0 +37.66(+1.57%)
Jun 14, 2016 2387 2412 2377 2400 0 -11.61(-0.48%)
Jun 13, 2016 2407 2444 2399 2411 0 -28.17(-1.15%)
Jun 10, 2016 2449 2457 2429 2439 0 -51.12(-2.05%)
Jun 09, 2016 2478 2504 2470 2491 0 +11.48(+0.46%)
Jun 08, 2016 2473 2490 2461 2479 0 +1.59(+0.06%)
Jun 07, 2016 2472 2497 2468 2477 0 +23.81(+0.97%)
Jun 06, 2016 2454 2469 2439 2454 0 -27.72(-1.12%)
Jun 03, 2016 2493 2497 2453 2481 0 -26.16(-1.04%)
Jun 02, 2016 2487 2509 2478 2508 0 +12.72(+0.51%)
Jun 01, 2016 2467 2499 2456 2495 0 +4.09(+0.16%)
May 31, 2016 2521 2536 2477 2491 0 -32.34(-1.28%)
May 27, 2016 2523 2523 2523 2523 0 +49.15(+1.99%)
May 26, 2016 2512 2520 2458 2474 0 -76.88(-3.01%)
May 25, 2016 2589 2591 2547 2551 0 -63.59(-2.43%)
May 24, 2016 2582 2625 2575 2614 0 +51.48(+2.01%)
May 23, 2016 2582 2589 2559 2563 0 -5.35(-0.21%)
May 20, 2016 2554 2581 2547 2568 0 +32.78(+1.29%)
May 19, 2016 2556 2568 2521 2535 0 -41.38(-1.61%)
May 18, 2016 2553 2589 2542 2577 0 +25.35(+0.99%)
May 17, 2016 2567 2576 2542 2551 0 -9.56(-0.37%)
May 16, 2016 2544 2571 2539 2561 0 +20.44(+0.80%)
May 13, 2016 2580 2607 2538 2541 0 -60.31(-2.32%)
May 12, 2016 2590 2612 2569 2601 0 +39.05(+1.52%)
May 11, 2016 2566 2601 2556 2562 0 -3.90(-0.15%)
May 10, 2016 2513 2573 2477 2566 0 +24.80(+0.98%)
May 09, 2016 2523 2556 2515 2541 0 +24.60(+0.98%)
May 06, 2016 2489 2528 2468 2516 0 +25.71(+1.03%)
May 05, 2016 2510 2525 2481 2491 0 -26.28(-1.04%)
May 04, 2016 2517 2534 2500 2517 0 -15.96(-0.63%)
May 03, 2016 2521 2558 2508 2533 0 -16.16(-0.63%)
May 02, 2016 2539 2563 2527 2549 0 +28.48(+1.13%)
Apr 29, 2016 2533 2562 2472 2521 0 +12.16(+0.48%)
Apr 28, 2016 2515 2549 2501 2508 0 -40.20(-1.58%)
Apr 27, 2016 2529 2564 2523 2549 0 +25.07(+0.99%)
Apr 26, 2016 2519 2543 2500 2524 0 +4.48(+0.18%)
Apr 25, 2016 2495 2530 2488 2519 0 +36.47(+1.47%)
Apr 22, 2016 2517 2544 2461 2483 0 -38.04(-1.51%)
Apr 21, 2016 2558 2568 2514 2521 0 -54.34(-2.11%)
Apr 20, 2016 2593 2605 2563 2575 0 -22.16(-0.85%)
Apr 19, 2016 2618 2628 2590 2597 0 -12.41(-0.48%)
Apr 18, 2016 2655 2662 2578 2610 0 -9.87(-0.38%)
Apr 15, 2016 2648 2657 2613 2619 0 -28.26(-1.07%)
Apr 14, 2016 2659 2674 2625 2648 0 -14.78(-0.56%)
Apr 13, 2016 2640 2668 2622 2662 0 +38.46(+1.47%)
Apr 12, 2016 2622 2634 2598 2624 0 +25.37(+0.98%)
Apr 11, 2016 2635 2644 2593 2599 0 -19.18(-0.73%)
Apr 08, 2016 2637 2644 2607 2618 0 +6.17(+0.24%)
Apr 07, 2016 2639 2647 2598 2612 0 -36.82(-1.39%)
Apr 06, 2016 2638 2655 2617 2648 0 +33.56(+1.28%)
Apr 05, 2016 2644 2655 2604 2615 0 -68.75(-2.56%)
Apr 04, 2016 2682 2703 2662 2684 0 +5.50(+0.21%)
Apr 01, 2016 2649 2685 2633 2678 0 +4.59(+0.17%)
Mar 31, 2016 2651 2687 2641 2674 0 +20.49(+0.77%)
Mar 30, 2016 2593 2662 2583 2653 0 +118.14(+4.66%)
Mar 29, 2016 2505 2540 2499 2535 0 +27.17(+1.08%)
Mar 28, 2016 2502 2521 2488 2508 0 +15.89(+0.64%)
Mar 24, 2016 2492 2492 2492 2492 0 +38.45(+1.57%)
Mar 23, 2016 2499 2507 2449 2453 0 -33.82(-1.36%)
Mar 22, 2016 2463 2503 2454 2487 0 -56.21(-2.21%)
Mar 21, 2016 2533 2548 2519 2543 0 +6.23(+0.25%)
Mar 18, 2016 2499 2554 2494 2537 0 +37.56(+1.50%)
Mar 17, 2016 2487 2514 2469 2500 0 +10.72(+0.43%)
Mar 16, 2016 2434 2498 2428 2489 0 +45.57(+1.87%)
Mar 15, 2016 2435 2461 2426 2443 0 -12.46(-0.51%)
Mar 14, 2016 2459 2481 2448 2456 0 +9.93(+0.41%)
Mar 11, 2016 2399 2450 2386 2446 0 +74.57(+3.14%)
Mar 10, 2016 2380 2423 2343 2371 0 -12.39(-0.52%)
Mar 09, 2016 2386 2395 2358 2384 0 +9.06(+0.38%)
Mar 08, 2016 2402 2414 2371 2375 0 -44.97(-1.86%)
Mar 07, 2016 2432 2448 2399 2420 0 -33.60(-1.37%)
Mar 04, 2016 2462 2469 2421 2453 0 -6.60(-0.27%)
Mar 03, 2016 2426 2461 2403 2460 0 -7.99(-0.32%)
Mar 02, 2016 2486 2500 2447 2468 0 -38.96(-1.55%)
Mar 01, 2016 2485 2512 2452 2507 0 +56.83(+2.32%)
Feb 29, 2016 2458 2490 2444 2450 0 -13.54(-0.55%)
Feb 26, 2016 2466 2488 2429 2463 0 +3.12(+0.13%)
Feb 25, 2016 2435 2468 2427 2460 0 +30.25(+1.24%)
Feb 24, 2016 2394 2433 2361 2430 0 -8.60(-0.35%)
Feb 23, 2016 2435 2476 2424 2439 0 +8.50(+0.35%)
Feb 22, 2016 2367 2438 2360 2430 0 +63.60(+2.69%)
Feb 19, 2016 2320 2384 2293 2367 0 +41.82(+1.80%)
Feb 18, 2016 2354 2369 2307 2325 0 -32.97(-1.40%)
Feb 17, 2016 2323 2372 2315 2358 0 +41.79(+1.80%)
Feb 16, 2016 2281 2337 2257 2316 0 +64.60(+2.87%)
Feb 12, 2016 2251 2251 2251 2251 0 +37.07(+1.67%)
Feb 11, 2016 2197 2242 2184 2214 0 -20.62(-0.92%)
Feb 10, 2016 2234 2292 2227 2235 0 +24.76(+1.12%)
Feb 09, 2016 2112 2249 2101 2210 0 +42.47(+1.96%)
Feb 08, 2016 2195 2205 2114 2168 0 -71.61(-3.20%)
Feb 05, 2016 2322 2334 2225 2239 0 -119.15(-5.05%)
Feb 04, 2016 2357 2371 2304 2358 0 +2.84(+0.12%)
Feb 03, 2016 2364 2386 2318 2356 0 +21.38(+0.92%)
Feb 02, 2016 2457 2462 2297 2334 0 -220.16(-8.62%)
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.