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 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%)
Feb 03, 2014 1927 1929 1860 1888 0 -30.52(-1.59%)
Jan 31, 2014 1919 1939 1911 1919 0 -33.82(-1.73%)
Jan 30, 2014 1939 1961 1932 1952 0 +30.51(+1.59%)
Jan 29, 2014 1947 1952 1912 1922 0 -41.75(-2.13%)
Jan 28, 2014 1945 1972 1942 1964 0 +57.47(+3.01%)
Jan 27, 2014 1938 1944 1887 1906 0 +10.91(+0.58%)
Jan 24, 2014 1934 1936 1891 1895 0 -59.16(-3.03%)
Jan 23, 2014 1968 1971 1942 1955 0 -22.42(-1.13%)
Jan 22, 2014 1980 1989 1960 1977 0 +14.43(+0.74%)
Jan 21, 2014 1989 1994 1948 1962 0 -14.06(-0.71%)
Jan 20, 2014 56.22 1977 1977 1977 0 +0.00(+0.00%)
Jan 17, 2014 1988 1993 1972 1977 0 -6.13(-0.31%)
Jan 16, 2014 1979 1989 1970 1983 0 -2.04(-0.10%)
Jan 15, 2014 1980 1996 1974 1985 0 +5.14(+0.26%)
Jan 14, 2014 1974 1983 1963 1980 0 +13.33(+0.68%)
Jan 13, 2014 1960 1991 1953 1966 0 -8.39(-0.42%)
Jan 10, 2014 1932 1976 1928 1975 0 +55.71(+2.90%)
Jan 09, 2014 1905 1923 1891 1919 0 +20.53(+1.08%)
Jan 08, 2014 1908 1912 1884 1898 0 +1.05(+0.06%)
Jan 07, 2014 1901 1914 1884 1897 0 +13.39(+0.71%)
Jan 06, 2014 1907 1910 1880 1884 0 -24.67(-1.29%)
Jan 03, 2014 1909 1916 1898 1909 0 +6.35(+0.33%)
Jan 02, 2014 1896 1911 1892 1902 0 -19.60(-1.02%)
Dec 31, 2013 1922 1922 1922 0 +7.07(+0.37%)
Dec 30, 2013 1908 1918 1899 1915 0 +10.22(+0.54%)
Dec 27, 2013 1909 1924 1900 1905 0 +15.43(+0.82%)
Dec 26, 2013 1824 1895 1876 1889 0 +4.14(+0.22%)
Dec 24, 2013 1885 1885 1885 0 +11.27(+0.60%)
Dec 23, 2013 1877 1890 1866 1874 0 +19.91(+1.07%)
Dec 20, 2013 1849 1861 1830 1854 0 +45.88(+2.54%)
Dec 19, 2013 1818 1832 1778 1808 0 +51.71(+2.94%)
Dec 18, 2013 1736 1759 1721 1756 0 +22.68(+1.31%)
Dec 17, 2013 1728 1744 1723 1734 0 +2.86(+0.17%)
Dec 16, 2013 1715 1742 1710 1731 0 +16.40(+0.96%)
Dec 13, 2013 1693 1722 1685 1714 0 +20.93(+1.24%)
Dec 12, 2013 1691 1704 1684 1693 0 -1.97(-0.12%)
Dec 11, 2013 1709 1715 1692 1695 0 -17.09(-1.00%)
Dec 10, 2013 1708 1721 1702 1712 0 +2.26(+0.13%)
Dec 09, 2013 1693 1721 1692 1710 0 +14.99(+0.88%)
Dec 06, 2013 1689 1703 1680 1695 0 +14.31(+0.85%)
Dec 05, 2013 1685 1692 1674 1681 0 -26.52(-1.55%)
Dec 04, 2013 1698 1713 1690 1707 0 -13.31(-0.77%)
Dec 03, 2013 1726 1731 1712 1721 0 -9.86(-0.57%)
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.