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 (%)
Nov 30, 2009 1397 1418 1377 1405 0 +2.67(+0.19%)
Nov 27, 2009 1381 1416 1376 1403 0 -38.74(-2.69%)
Nov 26, 2009 1426 1451 1406 1441 0 -0.79(-0.05%)
Nov 25, 2009 1426 1451 1408 1442 0 +30.92(+2.19%)
Nov 24, 2009 1406 1424 1385 1411 0 -12.20(-0.86%)
Nov 23, 2009 1429 1445 1413 1423 0 +14.09(+1.00%)
Nov 20, 2009 1400 1415 1388 1409 0 +5.30(+0.38%)
Nov 19, 2009 1419 1423 1394 1404 0 -34.54(-2.40%)
Nov 18, 2009 1445 1451 1423 1439 0 +4.38(+0.31%)
Nov 17, 2009 1439 1445 1418 1434 0 -13.75(-0.95%)
Nov 16, 2009 1428 1453 1419 1448 0 +31.33(+2.21%)
Nov 13, 2009 1407 1429 1395 1417 0 +36.77(+2.66%)
Nov 12, 2009 1402 1410 1372 1380 0 -14.64(-1.05%)
Nov 11, 2009 1402 1415 1383 1395 0 +0.89(+0.06%)
Nov 10, 2009 1379 1400 1371 1394 0 -7.86(-0.56%)
Nov 09, 2009 1367 1405 1358 1401 0 +56.29(+4.18%)
Nov 06, 2009 1340 1364 1333 1345 0 +3.08(+0.23%)
Nov 05, 2009 1333 1360 1324 1342 0 +28.85(+2.20%)
Nov 04, 2009 1329 1349 1305 1313 0 +20.06(+1.55%)
Nov 03, 2009 1287 1306 1260 1293 0 -10.13(-0.78%)
Nov 02, 2009 1304 1328 1278 1303 0 +11.03(+0.85%)
Oct 30, 2009 1349 1357 1286 1292 0 -61.92(-4.57%)
Oct 29, 2009 1320 1358 1315 1354 0 +62.79(+4.86%)
Oct 28, 2009 1331 1335 1285 1291 0 -48.79(-3.64%)
Oct 27, 2009 1365 1371 1335 1340 0 -15.93(-1.17%)
Oct 26, 2009 1408 1420 1342 1356 0 -54.76(-3.88%)
Oct 23, 2009 1417 1421 1402 1411 0 -39.42(-2.72%)
Oct 22, 2009 1426 1457 1399 1450 0 +33.91(+2.39%)
Oct 21, 2009 1469 1492 1415 1416 0 -44.47(-3.04%)
Oct 20, 2009 1455 1466 1451 1461 0 -10.99(-0.75%)
Oct 19, 2009 1477 1499 1459 1472 0 +16.78(+1.15%)
Oct 16, 2009 1461 1469 1443 1455 0 -18.46(-1.25%)
Oct 15, 2009 1469 1479 1462 1474 0 +5.03(+0.34%)
Oct 14, 2009 1473 1483 1449 1469 0 +31.55(+2.20%)
Oct 13, 2009 1438 1448 1417 1437 0 -0.31(-0.02%)
Oct 12, 2009 1444 1457 1426 1437 0 +3.16(+0.22%)
Oct 09, 2009 1458 1462 1428 1434 0 -24.65(-1.69%)
Oct 08, 2009 1455 1479 1440 1459 0 +140.86(+10.69%)
Oct 07, 2009 1326 1336 1313 1318 0 -66.56(-4.81%)
Oct 06, 2009 1395 1402 1378 1384 0 +8.38(+0.61%)
Oct 05, 2009 1371 1382 1358 1376 0 +9.42(+0.69%)
Oct 02, 2009 1361 1385 1354 1367 0 -10.67(-0.77%)
Oct 01, 2009 1393 1403 1361 1377 0 -25.82(-1.84%)
Sep 30, 2009 1410 1412 1368 1403 0 -7.67(-0.54%)
Sep 29, 2009 1416 1428 1399 1411 0 -2.44(-0.17%)
Sep 28, 2009 1397 1419 1387 1413 0 +18.78(+1.35%)
Sep 25, 2009 1418 1431 1386 1395 0 -34.36(-2.40%)
Sep 24, 2009 1441 1445 1405 1429 0 +20.89(+1.48%)
Sep 23, 2009 1431 1439 1401 1408 0 -8.46(-0.60%)
Sep 22, 2009 1431 1470 1411 1416 0 +63.18(+4.67%)
Sep 21, 2009 1360 1372 1336 1353 0 -15.51(-1.13%)
Sep 18, 2009 1396 1400 1359 1369 0 -16.51(-1.19%)
Sep 17, 2009 1403 1414 1370 1385 0 -72.06(-4.94%)
Sep 16, 2009 1449 1466 1428 1457 0 +29.79(+2.09%)
Sep 15, 2009 1426 1441 1408 1428 0 +31.73(+2.27%)
Sep 14, 2009 1378 1401 1374 1396 0 -0.59(-0.04%)
Sep 11, 2009 1404 1415 1388 1396 0 +8.65(+0.62%)
Sep 10, 2009 1371 1392 1357 1388 0 +16.55(+1.21%)
Sep 09, 2009 1342 1393 1335 1371 0 +50.50(+3.82%)
Sep 08, 2009 1329 1333 1308 1321 0 +53.46(+4.22%)
Sep 07, 2009 1265 1280 1258 1267 0 -0.57(-0.04%)
Sep 04, 2009 1265 1280 1258 1268 0 +5.79(+0.46%)
Sep 03, 2009 1260 1270 1242 1262 0 +34.80(+2.84%)
Sep 02, 2009 1233 1241 1215 1227 0 -8.34(-0.67%)
Sep 01, 2009 1269 1292 1228 1236 0 -32.16(-2.54%)
Aug 31, 2009 1295 1300 1260 1268 0 -39.53(-3.02%)
Aug 28, 2009 1319 1325 1293 1307 0 +10.40(+0.80%)
Aug 27, 2009 1307 1313 1279 1297 0 -15.68(-1.19%)
Aug 26, 2009 1322 1327 1299 1313 0 -20.62(-1.55%)
Aug 25, 2009 1341 1348 1319 1333 0 +16.06(+1.22%)
Aug 24, 2009 1347 1353 1309 1317 0 +58.73(+4.67%)
Aug 21, 2009 1244 1271 1235 1258 0 +28.98(+2.36%)
Aug 20, 2009 1202 1241 1196 1229 0 +33.79(+2.83%)
Aug 19, 2009 1157 1207 1150 1196 0 +22.98(+1.96%)
Aug 18, 2009 1159 1182 1151 1173 0 +21.73(+1.89%)
Aug 17, 2009 1166 1172 1140 1151 0 -60.28(-4.98%)
Aug 14, 2009 1232 1236 1191 1211 0 -22.52(-1.83%)
Aug 13, 2009 1219 1238 1192 1234 0 +1.10(+0.09%)
Aug 12, 2009 1185 1255 1180 1233 0 +37.29(+3.12%)
Aug 11, 2009 1189 1207 1175 1195 0 -16.05(-1.32%)
Aug 10, 2009 1218 1233 1196 1211 0 -14.91(-1.22%)
Aug 07, 2009 1193 1246 1176 1226 0 +53.96(+4.60%)
Aug 06, 2009 1198 1205 1168 1172 0 -5.82(-0.49%)
Aug 05, 2009 1208 1212 1168 1178 0 -8.21(-0.69%)
Aug 04, 2009 1173 1203 1159 1186 0 +8.06(+0.68%)
Aug 03, 2009 1161 1188 1156 1178 0 +43.22(+3.81%)
Jul 31, 2009 1139 1158 1128 1135 0 -1.70(-0.15%)
Jul 30, 2009 1117 1153 1109 1137 0 +34.25(+3.11%)
Jul 29, 2009 1107 1126 1084 1102 0 -52.47(-4.54%)
Jul 28, 2009 1124 1159 1116 1155 0 +10.18(+0.89%)
Jul 27, 2009 1145 1164 1124 1145 0 -18.19(-1.56%)
Jul 25, 2009 1153 1167 1137 1163 0 -0.99(-0.09%)
Jul 24, 2009 1154 1168 1137 1164 0 -4.51(-0.39%)
Jul 23, 2009 1111 1182 1107 1168 0 +40.36(+3.58%)
Jul 22, 2009 1092 1136 1089 1128 0 +9.87(+0.88%)
Jul 21, 2009 1124 1129 1095 1118 0 +89.46(+8.70%)
Jun 26, 2009 1028 1043 1019 1029 0 -13.23(-1.27%)
Jun 25, 2009 1037 1051 1028 1042 0 +17.33(+1.69%)
Jun 24, 2009 1020 1062 1015 1025 0 +27.31(+2.74%)
Jun 23, 2009 1015 1019 988.35 997.38 0 -8.25(-0.82%)
Jun 22, 2009 1049 1053 997.29 1006 0 -66.35(-6.19%)
Jun 19, 2009 1076 1088 1054 1072 0 +63.74(+6.32%)
Jun 18, 2009 973.28 1023 965.88 1008 0 +66.14(+7.02%)
Jun 17, 2009 934.04 959.43 914.81 942.10 0 +14.38(+1.55%)
Jun 16, 2009 958.90 961.60 924.93 927.72 0 -23.91(-2.51%)
Jun 15, 2009 975.61 976.10 940.44 951.63 0 -47.56(-4.76%)
Jun 12, 2009 997.57 1003 975.14 999.19 0 +16.13(+1.64%)
Jun 11, 2009 1006 1008 970.55 983.06 0 -4.96(-0.50%)
Jun 10, 2009 1048 1050 967.58 988.01 0 -44.08(-4.27%)
Jun 09, 2009 1039 1041 1021 1032 0 +3.44(+0.33%)
Jun 08, 2009 1029 1043 1016 1029 0 -17.68(-1.69%)
Jun 05, 2009 1062 1073 1042 1046 0 -26.11(-2.43%)
Jun 04, 2009 1063 1078 1046 1072 0 +0.43(+0.04%)
Jun 03, 2009 1065 1082 1049 1072 0 -19.92(-1.82%)
Jun 02, 2009 1084 1103 1072 1092 0 +2.29(+0.21%)
Jun 01, 2009 1063 1106 1056 1090 0 +50.66(+4.88%)
May 29, 2009 1021 1041 1011 1039 0 +33.14(+3.29%)
May 28, 2009 1030 1034 979.99 1006 0 -15.73(-1.54%)
May 27, 2009 1065 1071 1014 1022 0 -36.23(-3.43%)
May 26, 2009 1013 1066 1012 1058 0 +37.83(+3.71%)
May 25, 2009 1031 1036 1005 1020 0 +0.00(+0.00%)
May 22, 2009 1031 1036 1005 1020 0 +6.32(+0.62%)
May 21, 2009 1017 1023 997.23 1014 0 -16.64(-1.62%)
May 20, 2009 1075 1089 1023 1030 0 -47.05(-4.37%)
May 19, 2009 1086 1102 1067 1077 0 -2.43(-0.23%)
May 18, 2009 1052 1084 1040 1080 0 +72.81(+7.23%)
May 15, 2009 1026 1042 994.70 1007 0 -21.60(-2.10%)
May 14, 2009 1018 1045 999.09 1029 0 +25.79(+2.57%)
May 13, 2009 1039 1041 996.73 1003 0 -72.44(-6.74%)
May 12, 2009 1112 1114 1057 1075 0 -9.58(-0.88%)
May 11, 2009 1088 1104 1072 1085 0 -27.12(-2.44%)
May 08, 2009 1108 1130 1086 1112 0 -4.75(-0.43%)
May 07, 2009 1170 1181 1109 1117 0 -51.97(-4.45%)
May 06, 2009 1162 1173 1138 1169 0 +11.23(+0.97%)
May 05, 2009 1150 1171 1133 1157 0 -4.87(-0.42%)
May 04, 2009 1146 1169 1143 1162 0 +110.95(+10.55%)
May 01, 2009 1076 1083 1043 1051 0 -20.34(-1.90%)
Apr 30, 2009 1074 1100 1061 1072 0 +14.95(+1.41%)
Apr 29, 2009 1030 1070 1021 1057 0 +50.14(+4.98%)
Apr 28, 2009 960.04 1029 954.82 1007 0 +23.70(+2.41%)
Apr 27, 2009 1022 1035 952.50 982.88 0 -127.92(-11.52%)
Apr 24, 2009 1088 1126 1080 1111 0 +22.37(+2.06%)
Apr 23, 2009 1066 1103 1045 1088 0 +58.04(+5.63%)
Apr 22, 2009 975.92 1053 966.27 1030 0 +30.67(+3.07%)
Apr 21, 2009 972.98 1004 968.64 999.72 0 +20.34(+2.08%)
Apr 20, 2009 1012 1022 976.70 979.38 0 -89.31(-8.36%)
Apr 17, 2009 1069 1088 1043 1069 0 +12.27(+1.16%)
Apr 16, 2009 1001 1077 993.96 1056 0 +48.49(+4.81%)
Apr 15, 2009 974.13 1016 970.83 1008 0 +18.12(+1.83%)
Apr 14, 2009 1000 1021 981.47 989.81 0 -29.37(-2.88%)
Apr 13, 2009 984.32 1033 966.02 1019 0 +27.94(+2.82%)
Apr 10, 2009 965.12 1006 951.02 991.24 0 +0.00(+0.00%)
Apr 09, 2009 965.12 1006 951.02 991.24 0 +52.80(+5.63%)
Apr 08, 2009 933.19 945.07 920.31 938.43 0 +24.79(+2.71%)
Apr 07, 2009 934.60 938.16 909.57 913.64 0 -53.52(-5.53%)
Apr 06, 2009 979.48 980.92 949.35 967.16 0 -23.89(-2.41%)
Apr 03, 2009 951.98 996.29 944.28 991.05 0 +48.63(+5.16%)
Apr 02, 2009 920.30 969.90 911.16 942.43 0 +38.59(+4.27%)
Apr 01, 2009 847.89 911.04 839.94 903.83 0 +51.21(+6.01%)
Mar 31, 2009 845.86 867.96 834.26 852.62 0 +27.06(+3.28%)
Mar 30, 2009 834.37 840.04 812.13 825.56 0 -40.86(-4.72%)
Mar 27, 2009 873.31 886.77 856.72 866.42 0 -37.08(-4.10%)
Mar 26, 2009 887.53 917.49 883.03 903.50 0 +14.31(+1.61%)
Mar 25, 2009 884.71 906.48 856.91 889.19 0 -4.26(-0.48%)
Mar 24, 2009 898.46 962.18 886.42 893.45 0 -18.32(-2.01%)
Mar 23, 2009 876.66 916.35 870.65 911.77 0 +76.04(+9.10%)
Mar 20, 2009 870.50 874.66 820.35 835.73 0 -37.35(-4.28%)
Mar 19, 2009 884.03 892.60 867.29 873.08 0 +8.00(+0.92%)
Mar 18, 2009 840.12 882.85 827.46 865.08 0 +26.39(+3.15%)
Mar 17, 2009 796.42 841.18 792.17 838.68 0 +32.94(+4.09%)
Mar 16, 2009 823.78 842.10 803.85 805.74 0 +3.19(+0.40%)
Mar 13, 2009 808.95 816.55 782.93 802.55 0 -2.66(-0.33%)
Mar 12, 2009 750.23 808.21 736.88 805.20 0 +41.02(+5.37%)
Mar 11, 2009 768.58 786.53 750.72 764.18 0 +21.64(+2.92%)
Mar 10, 2009 696.25 747.58 689.22 742.53 0 +74.93(+11.22%)
Mar 09, 2009 670.00 699.56 659.93 667.60 0 -12.99(-1.91%)
Mar 06, 2009 699.37 711.61 660.13 680.59 0 -23.02(-3.27%)
Mar 05, 2009 735.69 751.07 699.55 703.61 0 -50.27(-6.67%)
Mar 04, 2009 740.48 771.49 727.24 753.88 0 +53.32(+7.61%)
Mar 03, 2009 726.18 729.22 687.73 700.57 0 -10.36(-1.46%)
Mar 02, 2009 742.51 750.19 702.92 710.92 0 -46.21(-6.10%)
Feb 27, 2009 777.26 780.13 748.23 757.13 0 -18.29(-2.36%)
Feb 26, 2009 799.61 818.48 772.82 775.42 0 +14.77(+1.94%)
Feb 25, 2009 778.35 786.78 748.78 760.66 0 -5.23(-0.68%)
Feb 24, 2009 723.64 784.37 716.16 765.88 0 +63.96(+9.11%)
Feb 23, 2009 745.25 747.03 699.96 701.92 0 -26.74(-3.67%)
Feb 20, 2009 717.72 742.80 710.88 728.67 0 -4.88(-0.67%)
Feb 19, 2009 754.51 762.10 729.64 733.55 0 -11.95(-1.60%)
Feb 18, 2009 753.77 757.27 733.90 745.50 0 -9.03(-1.20%)
Feb 17, 2009 755.71 769.47 740.69 754.52 0 -32.95(-4.18%)
Feb 16, 2009 795.88 810.95 784.79 787.48 0 +0.00(+0.00%)
Feb 13, 2009 795.88 810.95 784.79 787.48 0 -6.92(-0.87%)
Feb 12, 2009 785.59 799.46 761.14 794.40 0 -10.90(-1.35%)
Feb 11, 2009 795.34 820.96 786.27 805.29 0 +11.83(+1.49%)
Feb 10, 2009 800.14 825.36 780.72 793.46 0 -28.42(-3.46%)
Feb 09, 2009 800.17 830.21 787.07 821.88 0 +21.63(+2.70%)
Feb 06, 2009 767.25 813.35 761.15 800.25 0 +49.33(+6.57%)
Feb 05, 2009 738.00 761.18 719.38 750.92 0 +33.78(+4.71%)
Feb 04, 2009 739.34 754.01 713.47 717.14 0 -8.69(-1.20%)
Feb 03, 2009 716.55 735.32 693.34 725.82 0 +27.35(+3.92%)
Feb 02, 2009 695.87 706.75 681.45 698.47 0 -9.56(-1.35%)
Jan 30, 2009 734.75 737.89 702.46 708.03 0 -9.43(-1.31%)
Jan 29, 2009 745.18 752.18 708.49 717.46 0 -56.74(-7.33%)
Jan 28, 2009 788.71 792.87 749.32 774.20 0 +12.33(+1.62%)
Jan 27, 2009 751.83 775.70 746.60 761.87 0 +24.37(+3.30%)
Jan 26, 2009 743.35 769.21 727.03 737.50 0 -12.80(-1.71%)
Jan 23, 2009 727.87 762.32 717.20 750.29 0 -1.15(-0.15%)
Jan 22, 2009 747.93 768.20 735.43 751.45 0 -20.21(-2.62%)
Jan 21, 2009 757.94 775.72 732.98 771.65 0 +34.84(+4.73%)
Jan 20, 2009 784.35 795.34 734.90 736.81 0 -76.20(-9.37%)
Jan 19, 2009 827.57 835.65 785.80 813.01 0 +0.00(+0.00%)
Jan 16, 2009 827.57 835.65 785.80 813.01 0 -4.05(-0.50%)
Jan 15, 2009 819.41 838.84 780.18 817.06 0 -19.91(-2.38%)
Jan 14, 2009 857.86 861.00 823.45 836.97 0 -38.90(-4.44%)
Jan 13, 2009 862.46 885.67 856.83 875.87 0 -1.37(-0.16%)
Jan 12, 2009 914.01 915.53 870.37 877.24 0 -41.46(-4.51%)
Jan 09, 2009 962.70 966.67 908.61 918.70 0 -18.21(-1.94%)
Jan 08, 2009 935.20 944.76 908.31 936.91 0 -8.01(-0.85%)
Jan 07, 2009 961.85 970.87 930.71 944.92 0 -44.26(-4.47%)
Jan 06, 2009 988.76 1007 974.49 989.19 0 +18.64(+1.92%)
Jan 05, 2009 959.47 982.97 937.91 970.54 0 -5.96(-0.61%)
Jan 02, 2009 933.45 984.79 930.26 976.51 0 +43.13(+4.62%)
Jan 01, 2009 920.98 953.38 912.97 933.38 0 +0.00(+0.00%)
Dec 31, 2008 920.98 953.38 912.97 933.38 0 +12.90(+1.40%)
Dec 30, 2008 888.04 923.65 887.06 920.48 0 +46.54(+5.33%)
Dec 29, 2008 870.16 878.22 859.97 873.94 0 -14.18(-1.60%)
Dec 26, 2008 885.57 893.99 876.62 888.12 0 +3.62(+0.41%)
Dec 25, 2008 882.86 894.72 873.29 884.50 0 +0.00(+0.00%)
Dec 24, 2008 882.86 894.72 873.29 884.50 0 -0.07(-0.01%)
Dec 23, 2008 896.97 909.60 877.77 884.56 0 +7.70(+0.88%)
Dec 22, 2008 885.32 896.52 858.70 876.86 0 -40.49(-4.41%)
Dec 19, 2008 903.24 933.27 897.65 917.35 0 +1.81(+0.20%)
Dec 18, 2008 876.36 934.26 858.44 915.53 0 -0.34(-0.04%)
Dec 17, 2008 877.35 925.62 866.82 915.88 0 +18.77(+2.09%)
Dec 16, 2008 832.73 900.22 830.45 897.11 0 +68.85(+8.31%)
Dec 15, 2008 844.03 864.73 812.93 828.25 0 -20.54(-2.42%)
Dec 12, 2008 830.28 856.83 820.12 848.79 0 -7.59(-0.89%)
Dec 11, 2008 870.13 894.15 843.84 856.38 0 -29.47(-3.33%)
Dec 10, 2008 865.46 893.40 852.25 885.85 0 +29.25(+3.42%)
Dec 09, 2008 854.95 906.26 842.82 856.60 0 +8.64(+1.02%)
Dec 08, 2008 818.98 865.79 812.43 847.96 0 +29.22(+3.57%)
Dec 05, 2008 777.79 824.20 745.03 818.74 0 +7.92(+0.98%)
Dec 04, 2008 815.75 832.95 787.91 810.82 0 -18.13(-2.19%)
Dec 03, 2008 809.35 832.83 775.06 828.96 0 +34.00(+4.28%)
Dec 02, 2008 792.97 807.32 764.14 794.95 0 +35.34(+4.65%)
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.