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, 2017 3489 3517 3423 3493 0 -7.79(-0.22%)
Nov 29, 2017 3539 3552 3485 3500 0 -36.87(-1.04%)
Nov 28, 2017 3525 3564 3509 3537 0 +21.09(+0.60%)
Nov 27, 2017 3541 3559 3509 3516 0 -18.93(-0.54%)
Nov 24, 2017 3529 3545 3511 3535 0 +4.63(+0.13%)
Nov 22, 2017 3526 3543 3510 3531 0 -4.06(-0.11%)
Nov 21, 2017 3527 3550 3501 3535 0 +36.43(+1.04%)
Nov 20, 2017 3506 3519 3482 3498 0 -14.69(-0.42%)
Nov 17, 2017 3486 3520 3477 3513 0 +22.50(+0.64%)
Nov 16, 2017 3499 3515 3475 3490 0 +7.03(+0.20%)
Nov 15, 2017 3492 3508 3462 3483 0 -21.11(-0.60%)
Nov 14, 2017 3490 3517 3458 3504 0 +5.81(+0.17%)
Nov 13, 2017 3436 3504 3432 3499 0 +43.58(+1.26%)
Nov 10, 2017 3496 3510 3394 3455 0 -56.43(-1.61%)
Nov 09, 2017 3507 3540 3486 3511 0 -5.67(-0.16%)
Nov 08, 2017 3519 3533 3484 3517 0 -19.82(-0.56%)
Nov 07, 2017 3565 3614 3505 3537 0 +46.06(+1.32%)
Nov 06, 2017 3463 3527 3460 3491 0 +23.78(+0.69%)
Nov 03, 2017 3454 3481 3440 3467 0 +24.43(+0.71%)
Nov 02, 2017 3414 3480 3389 3443 0 +32.10(+0.94%)
Nov 01, 2017 3501 3511 3393 3411 0 -83.89(-2.40%)
Oct 31, 2017 3473 3515 3467 3494 0 +31.18(+0.90%)
Oct 30, 2017 3513 3519 3455 3463 0 -51.76(-1.47%)
Oct 27, 2017 3481 3542 3454 3515 0 +29.53(+0.85%)
Oct 26, 2017 3467 3501 3461 3486 0 +42.89(+1.25%)
Oct 25, 2017 3463 3483 3425 3443 0 -25.36(-0.73%)
Oct 24, 2017 3464 3478 3446 3468 0 +7.94(+0.23%)
Oct 23, 2017 3445 3473 3433 3460 0 +14.72(+0.43%)
Oct 20, 2017 3468 3485 3434 3445 0 +0.86(+0.02%)
Oct 19, 2017 3504 3514 3432 3444 0 -68.54(-1.95%)
Oct 18, 2017 3542 3551 3493 3513 0 -26.30(-0.74%)
Oct 17, 2017 3533 3562 3524 3539 0 -10.21(-0.29%)
Oct 16, 2017 3534 3559 3514 3550 0 +2.81(+0.08%)
Oct 13, 2017 3515 3559 3499 3547 0 +52.51(+1.50%)
Oct 12, 2017 3496 3519 3487 3494 0 -15.28(-0.44%)
Oct 11, 2017 3511 3523 3494 3510 0 +7.58(+0.22%)
Oct 10, 2017 3489 3525 3480 3502 0 +24.05(+0.69%)
Oct 09, 2017 3444 3482 3433 3478 0 +35.50(+1.03%)
Oct 06, 2017 3458 3474 3424 3442 0 -12.21(-0.35%)
Oct 05, 2017 3418 3473 3411 3455 0 +25.54(+0.74%)
Oct 04, 2017 3390 3442 3385 3429 0 +57.98(+1.72%)
Oct 03, 2017 3375 3392 3354 3371 0 -9.92(-0.29%)
Oct 02, 2017 3365 3391 3354 3381 0 -6.25(-0.18%)
Sep 29, 2017 3380 3403 3350 3387 0 +9.02(+0.27%)
Sep 28, 2017 3315 3384 3310 3378 0 +32.59(+0.97%)
Sep 27, 2017 3404 3430 3337 3346 0 -57.01(-1.68%)
Sep 26, 2017 3383 3450 3370 3403 0 +84.33(+2.54%)
Sep 25, 2017 3336 3359 3301 3318 0 -46.26(-1.37%)
Sep 22, 2017 3374 3387 3345 3365 0 -8.35(-0.25%)
Sep 21, 2017 3371 3400 3343 3373 0 +14.56(+0.43%)
Sep 20, 2017 3403 3407 3334 3358 0 -41.15(-1.21%)
Sep 19, 2017 3405 3421 3373 3400 0 -1.59(-0.05%)
Sep 18, 2017 3425 3448 3389 3401 0 -34.62(-1.01%)
Sep 15, 2017 3481 3495 3400 3436 0 -113.72(-3.20%)
Sep 14, 2017 3505 3567 3498 3549 0 +16.79(+0.48%)
Sep 13, 2017 3509 3538 3503 3533 0 +10.56(+0.30%)
Sep 12, 2017 3506 3527 3492 3522 0 +19.47(+0.56%)
Sep 11, 2017 3460 3526 3456 3503 0 +106.02(+3.12%)
Sep 08, 2017 3397 3421 3364 3397 0 +0.19(+0.01%)
Sep 07, 2017 3451 3466 3392 3396 0 -53.15(-1.54%)
Sep 06, 2017 3432 3470 3418 3450 0 -4.74(-0.14%)
Sep 05, 2017 3548 3552 3411 3454 0 -105.59(-2.97%)
Sep 01, 2017 3591 3597 3554 3560 0 -16.87(-0.47%)
Aug 31, 2017 3538 3581 3533 3577 0 +58.06(+1.65%)
Aug 30, 2017 3497 3526 3491 3519 0 +28.17(+0.81%)
Aug 29, 2017 3473 3497 3458 3491 0 -19.27(-0.55%)
Aug 28, 2017 3500 3522 3493 3510 0 +11.31(+0.32%)
Aug 25, 2017 3498 3518 3487 3498 0 +0.73(+0.02%)
Aug 24, 2017 3501 3514 3482 3498 0 +19.59(+0.56%)
Aug 23, 2017 3478 3497 3472 3478 0 -25.70(-0.73%)
Aug 22, 2017 3497 3522 3484 3504 0 +1.02(+0.03%)
Aug 21, 2017 3471 3510 3458 3503 0 +43.32(+1.25%)
Aug 18, 2017 3470 3487 3446 3460 0 -10.22(-0.29%)
Aug 17, 2017 3527 3532 3465 3470 0 -62.87(-1.78%)
Aug 16, 2017 3538 3552 3514 3533 0 +9.19(+0.26%)
Aug 15, 2017 3509 3549 3504 3523 0 +36.13(+1.04%)
Aug 14, 2017 3485 3509 3471 3487 0 +38.96(+1.13%)
Aug 11, 2017 3448 3468 3423 3448 0 -3.35(-0.10%)
Aug 10, 2017 3491 3504 3425 3452 0 -34.01(-0.98%)
Aug 09, 2017 3468 3502 3455 3486 0 +4.66(+0.13%)
Aug 08, 2017 3471 3520 3461 3481 0 +10.90(+0.31%)
Aug 07, 2017 3471 3489 3456 3470 0 -1.83(-0.05%)
Aug 04, 2017 3463 3494 3454 3472 0 +13.38(+0.39%)
Aug 03, 2017 3433 3482 3425 3459 0 +11.05(+0.32%)
Aug 02, 2017 3470 3475 3414 3448 0 -6.68(-0.19%)
Aug 01, 2017 3484 3497 3441 3454 0 +47.27(+1.39%)
Jul 31, 2017 3426 3449 3398 3407 0 +7.42(+0.22%)
Jul 28, 2017 3383 3409 3373 3400 0 +9.44(+0.28%)
Jul 27, 2017 3443 3450 3368 3390 0 -24.80(-0.73%)
Jul 26, 2017 3426 3443 3394 3415 0 -7.00(-0.20%)
Jul 25, 2017 3450 3458 3415 3422 0 +1.03(+0.03%)
Jul 24, 2017 3418 3439 3408 3421 0 +7.37(+0.22%)
Jul 21, 2017 3418 3439 3406 3413 0 -16.99(-0.50%)
Jul 20, 2017 3426 3450 3399 3430 0 +36.89(+1.09%)
Jul 19, 2017 3391 3406 3376 3394 0 +9.06(+0.27%)
Jul 18, 2017 3384 3409 3365 3385 0 -13.08(-0.38%)
Jul 17, 2017 3366 3408 3337 3398 0 +56.03(+1.68%)
Jul 14, 2017 3358 3365 3332 3342 0 -19.02(-0.57%)
Jul 13, 2017 3356 3372 3342 3361 0 +4.91(+0.15%)
Jul 12, 2017 3353 3369 3345 3356 0 +23.43(+0.70%)
Jul 11, 2017 3320 3337 3297 3332 0 -4.13(-0.12%)
Jul 10, 2017 3336 3348 3328 3336 0 +1.83(+0.05%)
Jul 07, 2017 3327 3362 3317 3335 0 +17.21(+0.52%)
Jul 06, 2017 3330 3348 3304 3317 0 -53.16(-1.58%)
Jul 05, 2017 3336 3384 3327 3370 0 +48.59(+1.46%)
Jul 03, 2017 3342 3376 3319 3322 0 -19.24(-0.58%)
Jun 30, 2017 3349 3361 3327 3341 0 +15.21(+0.46%)
Jun 29, 2017 3365 3369 3307 3326 0 -39.20(-1.16%)
Jun 28, 2017 3351 3376 3345 3365 0 +47.59(+1.43%)
Jun 27, 2017 3360 3367 3314 3318 0 -45.23(-1.35%)
Jun 26, 2017 3383 3404 3357 3363 0 -11.38(-0.34%)
Jun 23, 2017 3359 3384 3347 3374 0 +23.16(+0.69%)
Jun 22, 2017 3371 3428 3342 3351 0 -36.78(-1.09%)
Jun 21, 2017 3362 3400 3354 3388 0 +40.94(+1.22%)
Jun 20, 2017 3384 3390 3340 3347 0 -34.87(-1.03%)
Jun 19, 2017 3368 3388 3355 3382 0 +24.33(+0.72%)
Jun 16, 2017 3342 3362 3328 3357 0 +7.42(+0.22%)
Jun 15, 2017 3307 3355 3288 3350 0 +19.24(+0.58%)
Jun 14, 2017 3332 3355 3310 3331 0 +32.34(+0.98%)
Jun 13, 2017 3295 3322 3285 3298 0 +27.98(+0.86%)
Jun 12, 2017 3262 3276 3222 3270 0 +2.59(+0.08%)
Jun 09, 2017 3313 3322 3243 3268 0 -52.89(-1.59%)
Jun 08, 2017 3316 3337 3298 3321 0 +6.94(+0.21%)
Jun 07, 2017 3321 3333 3293 3314 0 +14.72(+0.45%)
Jun 06, 2017 3317 3329 3294 3299 0 -29.98(-0.90%)
Jun 05, 2017 3346 3349 3320 3329 0 -29.03(-0.86%)
Jun 02, 2017 3368 3398 3351 3358 0 +15.49(+0.46%)
Jun 01, 2017 3298 3347 3290 3343 0 +57.83(+1.76%)
May 31, 2017 3282 3298 3264 3285 0 +13.14(+0.40%)
May 30, 2017 3258 3288 3249 3272 0 +9.25(+0.28%)
May 26, 2017 3244 3271 3240 3262 0 +18.09(+0.56%)
May 25, 2017 3231 3261 3223 3244 0 +39.33(+1.23%)
May 24, 2017 3197 3208 3183 3205 0 +12.28(+0.38%)
May 23, 2017 3200 3208 3176 3193 0 -6.61(-0.21%)
May 22, 2017 3188 3207 3179 3199 0 +26.10(+0.82%)
May 19, 2017 3178 3192 3151 3173 0 +21.79(+0.69%)
May 18, 2017 3127 3173 3114 3151 0 +56.37(+1.82%)
May 17, 2017 3164 3164 3091 3095 0 -71.77(-2.27%)
May 16, 2017 3174 3188 3154 3167 0 +4.06(+0.13%)
May 15, 2017 3158 3171 3146 3163 0 -0.65(-0.02%)
May 12, 2017 3190 3195 3156 3163 0 -33.51(-1.05%)
May 11, 2017 3196 3206 3173 3197 0 -8.39(-0.26%)
May 10, 2017 3236 3240 3194 3205 0 -39.29(-1.21%)
May 09, 2017 3233 3249 3227 3245 0 +20.95(+0.65%)
May 08, 2017 3241 3248 3216 3224 0 -18.00(-0.56%)
May 05, 2017 3239 3259 3220 3242 0 +22.42(+0.70%)
May 04, 2017 3228 3243 3209 3219 0 +12.44(+0.39%)
May 03, 2017 3211 3219 3189 3207 0 -6.51(-0.20%)
May 02, 2017 3212 3226 3187 3213 0 +4.17(+0.13%)
May 01, 2017 3177 3244 3162 3209 0 +36.13(+1.14%)
Apr 28, 2017 3167 3221 3150 3173 0 +61.47(+1.98%)
Apr 27, 2017 3116 3139 3105 3111 0 +11.72(+0.38%)
Apr 26, 2017 3072 3109 3065 3100 0 +37.72(+1.23%)
Apr 25, 2017 3058 3076 3049 3062 0 +25.67(+0.85%)
Apr 24, 2017 3056 3067 3026 3036 0 +24.62(+0.82%)
Apr 21, 2017 3014 3030 2998 3012 0 -4.55(-0.15%)
Apr 20, 2017 3003 3030 2996 3016 0 +32.45(+1.09%)
Apr 19, 2017 2990 3006 2971 2984 0 +15.79(+0.53%)
Apr 18, 2017 2975 2981 2944 2968 0 -4.20(-0.14%)
Apr 17, 2017 2935 2976 2920 2972 0 +46.36(+1.58%)
Apr 13, 2017 2937 2962 2919 2926 0 -8.39(-0.29%)
Apr 12, 2017 2954 2960 2920 2934 0 -6.67(-0.23%)
Apr 11, 2017 2984 2990 2927 2941 0 -35.76(-1.20%)
Apr 10, 2017 2985 3000 2965 2977 0 -1.53(-0.05%)
Apr 07, 2017 2997 3006 2970 2978 0 -19.97(-0.67%)
Apr 06, 2017 2979 3013 2962 2998 0 +13.74(+0.46%)
Apr 05, 2017 2986 3010 2967 2984 0 +1.71(+0.06%)
Apr 04, 2017 2987 3000 2968 2983 0 +0.51(+0.02%)
Apr 03, 2017 2994 2999 2963 2982 0 -7.29(-0.24%)
Mar 31, 2017 3006 3013 2986 2990 0 -22.30(-0.74%)
Mar 30, 2017 3006 3015 2993 3012 0 +23.02(+0.77%)
Mar 29, 2017 2998 3013 2971 2989 0 -16.10(-0.54%)
Mar 28, 2017 3021 3044 2991 3005 0 +18.06(+0.60%)
Mar 27, 2017 2965 2990 2944 2987 0 +13.31(+0.45%)
Mar 24, 2017 2984 3000 2962 2974 0 +3.36(+0.11%)
Mar 23, 2017 2965 2992 2961 2970 0 +17.58(+0.60%)
Mar 22, 2017 2919 2961 2894 2953 0 +22.01(+0.75%)
Mar 21, 2017 2962 2978 2924 2931 0 -5.93(-0.20%)
Mar 20, 2017 2942 2946 2923 2937 0 -0.15(-0.01%)
Mar 17, 2017 2931 2951 2925 2937 0 +12.04(+0.41%)
Mar 16, 2017 2916 2931 2907 2925 0 +5.56(+0.19%)
Mar 15, 2017 2906 2927 2897 2919 0 +19.74(+0.68%)
Mar 14, 2017 2904 2915 2887 2899 0 -12.86(-0.44%)
Mar 13, 2017 2921 2929 2905 2912 0 -1.50(-0.05%)
Mar 10, 2017 2890 2926 2885 2914 0 +42.86(+1.49%)
Mar 09, 2017 2862 2878 2850 2871 0 +24.06(+0.85%)
Mar 08, 2017 2855 2865 2842 2847 0 +7.10(+0.25%)
Mar 07, 2017 2849 2855 2830 2840 0 -10.58(-0.37%)
Mar 06, 2017 2848 2858 2818 2850 0 -1.62(-0.06%)
Mar 03, 2017 2874 2882 2837 2852 0 -37.62(-1.30%)
Mar 02, 2017 2891 2899 2869 2890 0 -1.07(-0.04%)
Mar 01, 2017 2892 2906 2876 2891 0 +22.26(+0.78%)
Feb 28, 2017 2883 2895 2866 2868 0 -8.04(-0.28%)
Feb 27, 2017 2868 2882 2852 2876 0 +6.08(+0.21%)
Feb 24, 2017 2870 2883 2842 2870 0 +3.01(+0.10%)
Feb 23, 2017 2900 2916 2863 2867 0 +13.22(+0.46%)
Feb 22, 2017 2851 2871 2819 2854 0 -17.27(-0.60%)
Feb 21, 2017 2853 2882 2841 2871 0 +21.82(+0.77%)
Feb 17, 2017 2849 2849 2849 2849 0 -23.05(-0.80%)
Feb 16, 2017 2886 2894 2856 2873 0 -17.83(-0.62%)
Feb 15, 2017 2864 2896 2849 2890 0 +8.03(+0.28%)
Feb 14, 2017 2882 2895 2874 2882 0 -0.16(-0.01%)
Feb 13, 2017 2887 2904 2876 2882 0 +13.05(+0.45%)
Feb 10, 2017 2860 2877 2849 2869 0 +0.85(+0.03%)
Feb 09, 2017 2838 2879 2834 2869 0 +25.20(+0.89%)
Feb 08, 2017 2849 2858 2829 2843 0 +7.16(+0.25%)
Feb 07, 2017 2843 2848 2824 2836 0 -1.37(-0.05%)
Feb 06, 2017 2816 2843 2812 2838 0 +11.35(+0.40%)
Feb 03, 2017 2832 2848 2819 2826 0 +2.10(+0.07%)
Feb 02, 2017 2828 2835 2812 2824 0 -9.01(-0.32%)
Feb 01, 2017 2820 2847 2806 2833 0 +9.17(+0.32%)
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%)
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.