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, 2015 2676 2681 2644 2656 0 -12.63(-0.47%)
Nov 27, 2015 2680 2685 2653 2669 0 -3.65(-0.14%)
Nov 25, 2015 2673 2673 2673 2673 0 +31.87(+1.21%)
Nov 24, 2015 2633 2657 2611 2641 0 -55.18(-2.05%)
Nov 23, 2015 2696 2699 2693 2696 0 -4.42(-0.16%)
Nov 20, 2015 2704 2719 2691 2700 0 -1.19(-0.04%)
Nov 19, 2015 2682 2714 2664 2702 0 +45.50(+1.71%)
Nov 18, 2015 2651 2666 2630 2656 0 +4.03(+0.15%)
Nov 17, 2015 2694 2707 2643 2652 0 -19.72(-0.74%)
Nov 16, 2015 2667 2680 2630 2672 0 -31.04(-1.15%)
Nov 13, 2015 2725 2737 2692 2703 0 -38.25(-1.40%)
Nov 12, 2015 2758 2768 2733 2741 0 -33.51(-1.21%)
Nov 11, 2015 2796 2804 2770 2775 0 -7.46(-0.27%)
Nov 10, 2015 2748 2789 2743 2782 0 +24.85(+0.90%)
Nov 09, 2015 2777 2784 2724 2757 0 -38.39(-1.37%)
Nov 06, 2015 2773 2802 2762 2796 0 +17.40(+0.63%)
Nov 05, 2015 2737 2792 2729 2778 0 +9.68(+0.35%)
Nov 04, 2015 2759 2785 2734 2769 0 -6.12(-0.22%)
Nov 03, 2015 2783 2787 2727 2775 0 -34.01(-1.21%)
Nov 02, 2015 2837 2852 2796 2809 0 -14.35(-0.51%)
Oct 30, 2015 2820 2860 2805 2823 0 +2.10(+0.07%)
Oct 29, 2015 2802 2831 2777 2821 0 +27.78(+0.99%)
Oct 28, 2015 2829 2838 2755 2793 0 -23.87(-0.85%)
Oct 27, 2015 2797 2830 2784 2817 0 +9.53(+0.34%)
Oct 26, 2015 2802 2819 2787 2808 0 +0.22(+0.01%)
Oct 23, 2015 2778 2819 2761 2807 0 +67.05(+2.45%)
Oct 22, 2015 2703 2743 2696 2740 0 +44.64(+1.66%)
Oct 21, 2015 2725 2741 2684 2696 0 -15.12(-0.56%)
Oct 20, 2015 2720 2740 2686 2711 0 -2.03(-0.07%)
Oct 19, 2015 2662 2716 2655 2713 0 +42.17(+1.58%)
Oct 16, 2015 2653 2678 2644 2671 0 +18.39(+0.69%)
Oct 15, 2015 2581 2656 2567 2652 0 +104.07(+4.08%)
Oct 14, 2015 2630 2635 2542 2548 0 -70.07(-2.68%)
Oct 13, 2015 2623 2659 2612 2618 0 -23.33(-0.88%)
Oct 12, 2015 2590 2652 2585 2642 0 +34.73(+1.33%)
Oct 09, 2015 2583 2613 2565 2607 0 -11.55(-0.44%)
Oct 08, 2015 2588 2626 2577 2618 0 +18.89(+0.73%)
Oct 07, 2015 2559 2604 2548 2599 0 -0.59(-0.02%)
Oct 06, 2015 2642 2673 2588 2600 0 -55.00(-2.07%)
Oct 05, 2015 2632 2658 2615 2655 0 +40.30(+1.54%)
Oct 02, 2015 2571 2615 2534 2615 0 +25.15(+0.97%)
Oct 01, 2015 2603 2623 2558 2590 0 +0.22(+0.01%)
Sep 30, 2015 2583 2602 2547 2589 0 +77.20(+3.07%)
Sep 29, 2015 2542 2547 2490 2512 0 -21.68(-0.86%)
Sep 28, 2015 2616 2622 2510 2534 0 -96.41(-3.67%)
Sep 25, 2015 2666 2680 2616 2630 0 -9.51(-0.36%)
Sep 24, 2015 2643 2658 2618 2640 0 -37.79(-1.41%)
Sep 23, 2015 2650 2688 2621 2678 0 +69.59(+2.67%)
Sep 22, 2015 2706 2711 2590 2608 0 -135.88(-4.95%)
Sep 21, 2015 2740 2759 2715 2744 0 +26.44(+0.97%)
Sep 18, 2015 2736 2745 2703 2717 0 -28.75(-1.05%)
Sep 17, 2015 2742 2780 2728 2746 0 -4.64(-0.17%)
Sep 16, 2015 2732 2756 2711 2751 0 +51.20(+1.90%)
Sep 15, 2015 2676 2714 2659 2700 0 +26.74(+1.00%)
Sep 14, 2015 2647 2691 2644 2673 0 +3.37(+0.13%)
Sep 11, 2015 2630 2671 2623 2670 0 +21.45(+0.81%)
Sep 10, 2015 2641 2665 2619 2648 0 +15.15(+0.58%)
Sep 09, 2015 2654 2681 2627 2633 0 -6.05(-0.23%)
Sep 08, 2015 2605 2640 2593 2639 0 +74.26(+2.90%)
Sep 04, 2015 2565 2565 2565 2565 0 -15.72(-0.61%)
Sep 03, 2015 2599 2619 2568 2580 0 +4.78(+0.19%)
Sep 02, 2015 2535 2576 2520 2576 0 +80.32(+3.22%)
Sep 01, 2015 2514 2535 2477 2495 0 -70.58(-2.75%)
Aug 31, 2015 2567 2594 2554 2566 0 -14.73(-0.57%)
Aug 28, 2015 2572 2590 2554 2581 0 -11.34(-0.44%)
Aug 27, 2015 2568 2599 2537 2592 0 +38.37(+1.50%)
Aug 26, 2015 2551 2565 2476 2554 0 +76.37(+3.08%)
Aug 25, 2015 2538 2556 2476 2477 0 +34.23(+1.40%)
Aug 24, 2015 2421 2529 2350 2443 0 -78.09(-3.10%)
Aug 21, 2015 2571 2583 2515 2521 0 -73.88(-2.85%)
Aug 20, 2015 2665 2667 2589 2595 0 -102.36(-3.79%)
Aug 19, 2015 2698 2720 2680 2697 0 -35.50(-1.30%)
Aug 18, 2015 2739 2744 2718 2733 0 -3.59(-0.13%)
Aug 17, 2015 2703 2743 2698 2736 0 +22.43(+0.83%)
Aug 14, 2015 2703 2719 2688 2714 0 +12.33(+0.46%)
Aug 13, 2015 2674 2717 2665 2702 0 +35.31(+1.32%)
Aug 12, 2015 2676 2686 2640 2666 0 -35.32(-1.31%)
Aug 11, 2015 2698 2716 2677 2702 0 -22.23(-0.82%)
Aug 10, 2015 2738 2754 2709 2724 0 +17.43(+0.64%)
Aug 07, 2015 2700 2715 2672 2706 0 +6.29(+0.23%)
Aug 06, 2015 2735 2742 2681 2700 0 -22.68(-0.83%)
Aug 05, 2015 2713 2749 2704 2723 0 +33.27(+1.24%)
Aug 04, 2015 2713 2723 2674 2690 0 -16.66(-0.62%)
Aug 03, 2015 2733 2746 2683 2706 0 -30.32(-1.11%)
Jul 31, 2015 2727 2765 2716 2737 0 +106.32(+4.04%)
Jul 30, 2015 2625 2642 2598 2630 0 -15.09(-0.57%)
Jul 29, 2015 2634 2660 2626 2645 0 +33.43(+1.28%)
Jul 28, 2015 2586 2620 2576 2612 0 +26.25(+1.02%)
Jul 27, 2015 2598 2604 2571 2586 0 -20.33(-0.78%)
Jul 24, 2015 2635 2644 2591 2606 0 -36.22(-1.37%)
Jul 23, 2015 2676 2682 2635 2642 0 -36.68(-1.37%)
Jul 22, 2015 2657 2686 2649 2679 0 +17.52(+0.66%)
Jul 21, 2015 2686 2692 2648 2661 0 -12.44(-0.47%)
Jul 20, 2015 2681 2688 2664 2674 0 +3.78(+0.14%)
Jul 17, 2015 2679 2689 2663 2670 0 -11.43(-0.43%)
Jul 16, 2015 2683 2689 2659 2681 0 +22.90(+0.86%)
Jul 15, 2015 2675 2684 2650 2659 0 -18.56(-0.69%)
Jul 14, 2015 2670 2687 2659 2677 0 +21.25(+0.80%)
Jul 13, 2015 2650 2670 2642 2656 0 +49.66(+1.91%)
Jul 10, 2015 2586 2614 2573 2606 0 +75.78(+2.99%)
Jul 09, 2015 2564 2569 2526 2530 0 +13.65(+0.54%)
Jul 08, 2015 2537 2549 2511 2517 0 -53.04(-2.06%)
Jul 07, 2015 2532 2575 2495 2570 0 +32.72(+1.29%)
Jul 06, 2015 2537 2566 2519 2537 0 -19.68(-0.77%)
Jul 02, 2015 2557 2557 2557 2557 0 +8.33(+0.33%)
Jul 01, 2015 2563 2575 2533 2548 0 +12.18(+0.48%)
Jun 30, 2015 2546 2554 2514 2536 0 +21.03(+0.84%)
Jun 29, 2015 2571 2580 2513 2515 0 -85.02(-3.27%)
Jun 26, 2015 2602 2616 2590 2600 0 +17.58(+0.68%)
Jun 25, 2015 2606 2616 2575 2583 0 +9.12(+0.35%)
Jun 24, 2015 2596 2623 2571 2574 0 +9.00(+0.35%)
Jun 23, 2015 2588 2596 2544 2565 0 -19.77(-0.76%)
Jun 22, 2015 2599 2611 2564 2584 0 +51.15(+2.02%)
Jun 19, 2015 2521 2545 2514 2533 0 +15.03(+0.60%)
Jun 18, 2015 2469 2526 2465 2518 0 +48.40(+1.96%)
Jun 17, 2015 2458 2479 2443 2470 0 +1.80(+0.07%)
Jun 16, 2015 2452 2476 2442 2468 0 +10.65(+0.43%)
Jun 15, 2015 2441 2462 2424 2457 0 -8.61(-0.35%)
Jun 12, 2015 2460 2480 2454 2466 0 -24.21(-0.97%)
Jun 11, 2015 2466 2493 2457 2490 0 +32.89(+1.34%)
Jun 10, 2015 2465 2487 2450 2457 0 -5.03(-0.20%)
Jun 09, 2015 2448 2466 2436 2462 0 +6.58(+0.27%)
Jun 08, 2015 2462 2477 2450 2456 0 -20.02(-0.81%)
Jun 05, 2015 2460 2484 2450 2476 0 +1.55(+0.06%)
Jun 04, 2015 2480 2502 2466 2474 0 -22.28(-0.89%)
Jun 03, 2015 2478 2502 2470 2496 0 +36.39(+1.48%)
Jun 02, 2015 2442 2474 2438 2460 0 +15.80(+0.65%)
Jun 01, 2015 2436 2454 2420 2444 0 +10.28(+0.42%)
May 29, 2015 2453 2469 2427 2434 0 -30.18(-1.22%)
May 28, 2015 2475 2479 2451 2464 0 -22.30(-0.90%)
May 27, 2015 2473 2494 2462 2486 0 +37.17(+1.52%)
May 26, 2015 2451 2465 2434 2449 0 -6.99(-0.28%)
May 22, 2015 2456 2456 2456 2456 0 -4.05(-0.16%)
May 21, 2015 2461 2474 2448 2460 0 -5.14(-0.21%)
May 20, 2015 2481 2494 2463 2465 0 -34.00(-1.36%)
May 19, 2015 2488 2512 2479 2499 0 +22.85(+0.92%)
May 18, 2015 2466 2490 2461 2477 0 +4.25(+0.17%)
May 15, 2015 2465 2482 2455 2472 0 +28.78(+1.18%)
May 14, 2015 2398 2445 2393 2444 0 +74.40(+3.14%)
May 13, 2015 2390 2398 2364 2369 0 -3.63(-0.15%)
May 12, 2015 2379 2388 2355 2373 0 -16.12(-0.67%)
May 11, 2015 2410 2422 2385 2389 0 +4.86(+0.20%)
May 08, 2015 2354 2393 2348 2384 0 +86.09(+3.75%)
May 07, 2015 2278 2310 2270 2298 0 +52.24(+2.33%)
May 06, 2015 2250 2261 2225 2246 0 -0.78(-0.03%)
May 05, 2015 2281 2290 2244 2246 0 -52.00(-2.26%)
May 04, 2015 2312 2325 2290 2298 0 -1.83(-0.08%)
May 01, 2015 2276 2311 2271 2300 0 +30.72(+1.35%)
Apr 30, 2015 2306 2312 2256 2270 0 -20.86(-0.91%)
Apr 29, 2015 2333 2342 2264 2290 0 -47.85(-2.05%)
Apr 28, 2015 2348 2357 2316 2338 0 -20.70(-0.88%)
Apr 27, 2015 2413 2417 2355 2359 0 -34.32(-1.43%)
Apr 24, 2015 2400 2408 2378 2393 0 +8.53(+0.36%)
Apr 23, 2015 2392 2403 2376 2385 0 -12.64(-0.53%)
Apr 22, 2015 2402 2410 2382 2397 0 +1.06(+0.04%)
Apr 21, 2015 2400 2408 2379 2396 0 +13.78(+0.58%)
Apr 20, 2015 2382 2409 2357 2383 0 -53.49(-2.20%)
Apr 17, 2015 2444 2450 2414 2436 0 -18.15(-0.74%)
Apr 16, 2015 2439 2468 2425 2454 0 +15.10(+0.62%)
Apr 15, 2015 2455 2467 2437 2439 0 -22.47(-0.91%)
Apr 14, 2015 2473 2478 2448 2462 0 -8.92(-0.36%)
Apr 13, 2015 2489 2506 2467 2471 0 -25.55(-1.02%)
Apr 10, 2015 2505 2514 2489 2496 0 -9.92(-0.40%)
Apr 09, 2015 2508 2515 2483 2506 0 -0.98(-0.04%)
Apr 08, 2015 2519 2529 2496 2507 0 +1.28(+0.05%)
Apr 07, 2015 2510 2538 2494 2506 0 +17.27(+0.69%)
Apr 06, 2015 2477 2501 2467 2488 0 -2.89(-0.12%)
Apr 02, 2015 2491 2491 2491 2491 0 +19.56(+0.79%)
Apr 01, 2015 2484 2493 2444 2472 0 -11.55(-0.47%)
Mar 31, 2015 2457 2495 2452 2483 0 +14.35(+0.58%)
Mar 30, 2015 2456 2478 2428 2469 0 +24.21(+0.99%)
Mar 27, 2015 2403 2460 2379 2445 0 +134.08(+5.80%)
Mar 26, 2015 2289 2324 2277 2311 0 -4.06(-0.18%)
Mar 25, 2015 2365 2371 2312 2315 0 -56.53(-2.38%)
Mar 24, 2015 2388 2401 2366 2371 0 -25.71(-1.07%)
Mar 23, 2015 2389 2422 2378 2397 0 -38.86(-1.60%)
Mar 20, 2015 2433 2451 2419 2436 0 +10.26(+0.42%)
Mar 19, 2015 2414 2441 2402 2426 0 +3.69(+0.15%)
Mar 18, 2015 2371 2429 2363 2422 0 +50.49(+2.13%)
Mar 17, 2015 2378 2389 2364 2371 0 -35.17(-1.46%)
Mar 16, 2015 2379 2415 2369 2407 0 +40.31(+1.70%)
Mar 13, 2015 2354 2380 2341 2366 0 -7.57(-0.32%)
Mar 12, 2015 2339 2376 2332 2374 0 +66.31(+2.87%)
Mar 11, 2015 2318 2332 2301 2308 0 -15.63(-0.67%)
Mar 10, 2015 2348 2354 2318 2323 0 -38.10(-1.61%)
Mar 09, 2015 2348 2368 2337 2361 0 +17.68(+0.75%)
Mar 06, 2015 2380 2384 2328 2344 0 -52.14(-2.18%)
Mar 05, 2015 2381 2402 2376 2396 0 +34.41(+1.46%)
Mar 04, 2015 2361 2363 2334 2361 0 +5.35(+0.23%)
Mar 03, 2015 2359 2366 2345 2356 0 -16.31(-0.69%)
Mar 02, 2015 2311 2387 2308 2372 0 +60.59(+2.62%)
Feb 27, 2015 2304 2332 2295 2312 0 +1.41(+0.06%)
Feb 26, 2015 2311 2314 2296 2310 0 -10.06(-0.43%)
Feb 25, 2015 2314 2333 2303 2320 0 +11.11(+0.48%)
Feb 24, 2015 2310 2315 2285 2309 0 +1.88(+0.08%)
Feb 23, 2015 2306 2316 2290 2307 0 +17.95(+0.78%)
Feb 20, 2015 2291 2300 2261 2289 0 -18.87(-0.82%)
Feb 19, 2015 2335 2348 2293 2308 0 +5.12(+0.22%)
Feb 18, 2015 2299 2313 2281 2303 0 +34.48(+1.52%)
Feb 17, 2015 2272 2287 2259 2269 0 -11.23(-0.49%)
Feb 13, 2015 2280 2280 2280 2280 0 -34.98(-1.51%)
Feb 12, 2015 2313 2329 2303 2315 0 +20.75(+0.90%)
Feb 11, 2015 2280 2310 2275 2294 0 +15.36(+0.67%)
Feb 10, 2015 2264 2288 2252 2279 0 +48.85(+2.19%)
Feb 09, 2015 2244 2260 2222 2230 0 -33.81(-1.49%)
Feb 06, 2015 2272 2288 2257 2264 0 -16.00(-0.70%)
Feb 05, 2015 2276 2288 2260 2280 0 +22.40(+0.99%)
Feb 04, 2015 2256 2278 2245 2257 0 -12.78(-0.56%)
Feb 03, 2015 2255 2278 2247 2270 0 +12.64(+0.56%)
Feb 02, 2015 2269 2276 2217 2257 0 -18.19(-0.80%)
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%)
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.