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 (%)
Dec 31, 2012 1643 1643 1643 0 +31.06(+1.93%)
Dec 28, 2012 1619 1634 1608 1612 0 -24.32(-1.49%)
Dec 27, 2012 1642 1651 1612 1636 0 +4.64(+0.28%)
Dec 26, 2012 1616 1654 1626 1632 0 -18.45(-1.12%)
Dec 24, 2012 1650 1650 1650 0 -6.38(-0.39%)
Dec 21, 2012 1673 1685 1647 1656 0 +7.22(+0.44%)
Dec 20, 2012 1667 1682 1630 1649 0 -76.89(-4.45%)
Dec 19, 2012 1760 1764 1723 1726 0 -9.80(-0.56%)
Dec 18, 2012 1722 1746 1717 1736 0 +31.37(+1.84%)
Dec 17, 2012 1680 1713 1677 1705 0 +36.12(+2.16%)
Dec 14, 2012 1674 1682 1665 1668 0 +1.08(+0.06%)
Dec 13, 2012 1680 1694 1662 1667 0 -9.82(-0.59%)
Dec 12, 2012 1689 1697 1674 1677 0 +2.80(+0.17%)
Dec 11, 2012 1679 1685 1667 1674 0 +2.73(+0.16%)
Dec 10, 2012 1664 1680 1660 1672 0 -1.57(-0.09%)
Dec 07, 2012 1664 1676 1659 1673 0 +11.20(+0.67%)
Dec 06, 2012 1654 1664 1645 1662 0 +13.26(+0.80%)
Dec 05, 2012 1653 1663 1631 1649 0 -23.07(-1.38%)
Dec 04, 2012 1684 1687 1657 1672 0 -35.26(-2.07%)
Dec 01, 2012 1712 1719 1695 1707 0 +0.00(+0.00%)
Nov 30, 2012 1712 1719 1695 1707 0 +1.78(+0.10%)
Nov 29, 2012 1712 1720 1698 1705 0 +1.84(+0.11%)
Nov 28, 2012 1682 1705 1679 1703 0 +18.90(+1.12%)
Nov 27, 2012 1702 1716 1682 1685 0 -13.44(-0.79%)
Nov 26, 2012 1705 1709 1690 1698 0 -16.85(-0.98%)
Nov 24, 2012 1704 1718 1702 1715 0 +0.00(+0.00%)
Nov 23, 2012 1704 1718 1702 1715 0 +34.11(+2.03%)
Nov 22, 2012 1687 1691 1675 1681 0 +0.41(+0.02%)
Nov 21, 2012 1687 1691 1675 1680 0 +0.61(+0.04%)
Nov 20, 2012 1674 1687 1664 1680 0 +2.45(+0.15%)
Nov 19, 2012 1662 1684 1660 1677 0 +42.45(+2.60%)
Nov 16, 2012 1660 1664 1624 1635 0 -2.26(-0.14%)
Nov 15, 2012 1639 1654 1623 1637 0 -18.32(-1.11%)
Nov 14, 2012 1686 1696 1651 1655 0 -26.86(-1.60%)
Nov 13, 2012 1675 1697 1672 1682 0 -6.86(-0.41%)
Nov 12, 2012 1716 1719 1678 1689 0 -24.08(-1.41%)
Nov 09, 2012 1683 1723 1678 1713 0 +30.28(+1.80%)
Nov 08, 2012 1706 1715 1681 1683 0 -17.17(-1.01%)
Nov 07, 2012 1701 1712 1684 1700 0 -16.82(-0.98%)
Nov 06, 2012 1707 1721 1702 1717 0 +15.27(+0.90%)
Nov 05, 2012 1695 1705 1674 1702 0 -4.63(-0.27%)
Nov 02, 2012 1723 1728 1702 1706 0 -2.37(-0.14%)
Nov 01, 2012 1684 1713 1681 1709 0 +36.13(+2.16%)
Oct 31, 2012 1696 1704 1666 1672 0 -0.97(-0.06%)
Oct 30, 2012 31.15 1673 1673 1673 0 +0.44(+0.03%)
Oct 29, 2012 1673 1673 1673 1673 0 -0.12(-0.01%)
Oct 26, 2012 1698 1702 1667 1673 0 -21.80(-1.29%)
Oct 25, 2012 1700 1721 1684 1695 0 +54.09(+3.30%)
Oct 24, 2012 1653 1656 1635 1641 0 +0.65(+0.04%)
Oct 23, 2012 1645 1651 1633 1640 0 -20.30(-1.22%)
Oct 19, 2012 1677 1681 1648 1661 0 -25.60(-1.52%)
Oct 18, 2012 1677 1702 1674 1686 0 +11.18(+0.67%)
Oct 17, 2012 1656 1691 1654 1675 0 +32.40(+1.97%)
Oct 16, 2012 1637 1649 1634 1643 0 +24.66(+1.52%)
Oct 15, 2012 1607 1621 1604 1618 0 +19.42(+1.21%)
Oct 12, 2012 1610 1617 1588 1598 0 -5.41(-0.34%)
Oct 11, 2012 1604 1620 1599 1604 0 +10.41(+0.65%)
Oct 10, 2012 1604 1611 1589 1593 0 -8.87(-0.55%)
Oct 09, 2012 1615 1621 1598 1602 0 -12.21(-0.76%)
Oct 08, 2012 1612 1626 1608 1615 0 -1.23(-0.08%)
Oct 06, 2012 1635 1640 1608 1616 0 +0.00(+0.00%)
Oct 05, 2012 1635 1640 1608 1616 0 +12.64(+0.79%)
Oct 04, 2012 1609 1614 1596 1603 0 +22.11(+1.40%)
Oct 03, 2012 1584 1590 1570 1581 0 +17.39(+1.11%)
Oct 02, 2012 1570 1578 1558 1564 0 +2.86(+0.18%)
Oct 01, 2012 1580 1592 1556 1561 0 -9.72(-0.62%)
Sep 28, 2012 1580 1584 1564 1570 0 -0.86(-0.05%)
Sep 27, 2012 1579 1587 1567 1571 0 -8.05(-0.51%)
Sep 26, 2012 1601 1607 1571 1579 0 -9.30(-0.59%)
Sep 25, 2012 1651 1657 1587 1589 0 +10.22(+0.65%)
Sep 24, 2012 1583 1592 1575 1578 0 -14.60(-0.92%)
Sep 21, 2012 1612 1614 1585 1593 0 -5.03(-0.31%)
Sep 20, 2012 1598 1608 1589 1598 0 -4.94(-0.31%)
Sep 19, 2012 1592 1616 1586 1603 0 +11.02(+0.69%)
Sep 18, 2012 1584 1596 1578 1592 0 -2.67(-0.17%)
Sep 17, 2012 1606 1608 1588 1595 0 -11.97(-0.75%)
Sep 14, 2012 1598 1615 1593 1607 0 +7.46(+0.47%)
Sep 13, 2012 1553 1603 1549 1599 0 +35.84(+2.29%)
Sep 12, 2012 1572 1577 1553 1563 0 -0.09(-0.01%)
Sep 11, 2012 1557 1574 1550 1563 0 +15.02(+0.97%)
Sep 10, 2012 1565 1568 1546 1548 0 -16.47(-1.05%)
Sep 07, 2012 1530 1568 1528 1565 0 +42.64(+2.80%)
Sep 06, 2012 1484 1533 1483 1522 0 +46.00(+3.12%)
Sep 05, 2012 1475 1482 1466 1476 0 +4.40(+0.30%)
Sep 04, 2012 1466 1481 1455 1472 0 +2.38(+0.16%)
Sep 03, 2012 1486 1490 1466 1469 0 -0.12(-0.01%)
Aug 31, 2012 1486 1490 1466 1470 0 -13.56(-0.91%)
Aug 30, 2012 1487 1492 1477 1483 0 -9.61(-0.64%)
Aug 29, 2012 1483 1500 1481 1493 0 +43.95(+3.03%)
Aug 27, 2012 1428 1455 1416 1449 0 +26.15(+1.84%)
Aug 24, 2012 1423 1427 1408 1423 0 -1.96(-0.14%)
Aug 23, 2012 1447 1449 1422 1425 0 -25.58(-1.76%)
Aug 22, 2012 1447 1458 1443 1450 0 -21.41(-1.45%)
Aug 21, 2012 1464 1483 1461 1472 0 +9.41(+0.64%)
Aug 20, 2012 1451 1466 1448 1462 0 +2.08(+0.14%)
Aug 17, 2012 1451 1464 1447 1460 0 +3.86(+0.27%)
Aug 16, 2012 1445 1459 1440 1456 0 +7.57(+0.52%)
Aug 15, 2012 1465 1469 1444 1449 0 -4.20(-0.29%)
Aug 14, 2012 1458 1464 1449 1453 0 -1.50(-0.10%)
Aug 13, 2012 1452 1456 1442 1454 0 -1.65(-0.11%)
Aug 11, 2012 1453 1461 1446 1456 0 +0.00(+0.00%)
Aug 10, 2012 1453 1461 1446 1456 0 +0.29(+0.02%)
Aug 09, 2012 1454 1462 1447 1456 0 -3.25(-0.22%)
Aug 08, 2012 1458 1470 1452 1459 0 -12.65(-0.86%)
Aug 07, 2012 1464 1480 1460 1472 0 +12.80(+0.88%)
Aug 06, 2012 1454 1466 1450 1459 0 +3.68(+0.25%)
Aug 03, 2012 1431 1463 1429 1455 0 +39.75(+2.81%)
Aug 02, 2012 1423 1440 1398 1415 0 -20.14(-1.40%)
Aug 01, 2012 1440 1451 1428 1436 0 +9.49(+0.67%)
Jul 31, 2012 1438 1444 1423 1426 0 -20.25(-1.40%)
Jul 30, 2012 1444 1457 1439 1446 0 +2.19(+0.15%)
Jul 27, 2012 1414 1450 1410 1444 0 +35.96(+2.55%)
Jul 26, 2012 1398 1417 1371 1408 0 +11.15(+0.80%)
Jul 25, 2012 1393 1405 1381 1397 0 +22.30(+1.62%)
Jul 24, 2012 1389 1393 1363 1375 0 -12.01(-0.87%)
Jul 23, 2012 1384 1394 1369 1387 0 -28.92(-2.04%)
Jul 20, 2012 1428 1432 1412 1416 0 -19.60(-1.37%)
Jul 19, 2012 1423 1448 1420 1435 0 +18.69(+1.32%)
Jul 18, 2012 1402 1426 1397 1417 0 +3.34(+0.24%)
Jul 17, 2012 1402 1420 1389 1413 0 +13.67(+0.98%)
Jul 16, 2012 1405 1408 1389 1400 0 +0.67(+0.05%)
Jul 14, 2012 1391 1403 1389 1399 0 +0.00(+0.00%)
Jul 13, 2012 1391 1403 1389 1399 0 +15.06(+1.09%)
Jul 12, 2012 1396 1399 1375 1384 0 -22.28(-1.58%)
Jul 11, 2012 1418 1419 1392 1406 0 -7.82(-0.55%)
Jul 10, 2012 1444 1447 1408 1414 0 -12.72(-0.89%)
Jul 09, 2012 1443 1446 1420 1427 0 -15.60(-1.08%)
Jul 06, 2012 1455 1457 1433 1442 0 -13.79(-0.95%)
Jul 05, 2012 1467 1471 1450 1456 0 -12.47(-0.85%)
Jul 03, 2012 1469 1476 1461 1469 0 -1.48(-0.10%)
Jul 02, 2012 1471 1476 1457 1470 0 +10.60(+0.73%)
Jun 30, 2012 1477 1484 1454 1459 0 -2.32(-0.16%)
Jun 29, 2012 1477 1484 1454 1462 0 +27.62(+1.93%)
Jun 28, 2012 1424 1439 1417 1434 0 +1.05(+0.07%)
Jun 27, 2012 1420 1438 1415 1433 0 +0.20(+0.01%)
Jun 26, 2012 1421 1441 1413 1433 0 +12.35(+0.87%)
Jun 25, 2012 1425 1434 1413 1420 0 -15.90(-1.11%)
Jun 22, 2012 1483 1486 1422 1436 0 -37.23(-2.53%)
Jun 21, 2012 1511 1514 1468 1474 0 -31.09(-2.07%)
Jun 20, 2012 1506 1517 1493 1505 0 +17.51(+1.18%)
Jun 19, 2012 1488 1499 1479 1487 0 +20.15(+1.37%)
Jun 18, 2012 1463 1480 1457 1467 0 -3.64(-0.25%)
Jun 15, 2012 1447 1474 1444 1471 0 +19.22(+1.32%)
Jun 14, 2012 1420 1455 1415 1451 0 +33.43(+2.36%)
Jun 13, 2012 1416 1442 1410 1418 0 -11.25(-0.79%)
Jun 12, 2012 1397 1433 1392 1429 0 +43.74(+3.16%)
Jun 11, 2012 1410 1412 1384 1386 0 -20.80(-1.48%)
Jun 08, 2012 1371 1408 1366 1406 0 +28.27(+2.05%)
Jun 07, 2012 1391 1398 1375 1378 0 +11.45(+0.84%)
Jun 06, 2012 1344 1370 1344 1367 0 +33.91(+2.54%)
Jun 05, 2012 1322 1337 1320 1333 0 +6.21(+0.47%)
Jun 04, 2012 1334 1340 1312 1327 0 -1.96(-0.15%)
Jun 02, 2012 1349 1358 1327 1328 0 +0.26(+0.02%)
Jun 01, 2012 1350 1358 1326 1328 0 -45.07(-3.28%)
May 31, 2012 1372 1382 1354 1373 0 +6.02(+0.44%)
May 30, 2012 1374 1380 1364 1367 0 -24.59(-1.77%)
May 29, 2012 1386 1394 1377 1392 0 +13.37(+0.97%)
May 28, 2012 1382 1391 1372 1378 0 +0.39(+0.03%)
May 25, 2012 1381 1391 1371 1378 0 -1.39(-0.10%)
May 24, 2012 1380 1385 1366 1379 0 +9.90(+0.72%)
May 23, 2012 1360 1374 1349 1370 0 -6.13(-0.45%)
May 22, 2012 1376 1393 1369 1376 0 +17.87(+1.32%)
May 21, 2012 1329 1360 1321 1358 0 +37.30(+2.82%)
May 18, 2012 1351 1356 1316 1321 0 -33.56(-2.48%)
May 17, 2012 1376 1379 1347 1354 0 -16.74(-1.22%)
May 16, 2012 1389 1399 1369 1371 0 -8.66(-0.63%)
May 15, 2012 1374 1398 1371 1380 0 +13.37(+0.98%)
May 14, 2012 1352 1371 1346 1366 0 -0.20(-0.01%)
May 11, 2012 1362 1391 1358 1366 0 +4.16(+0.31%)
May 10, 2012 1371 1378 1356 1362 0 +10.93(+0.81%)
May 09, 2012 1340 1360 1334 1351 0 -22.10(-1.61%)
May 08, 2012 1384 1387 1354 1373 0 -5.10(-0.37%)
May 07, 2012 1371 1385 1363 1378 0 -6.93(-0.50%)
May 04, 2012 1393 1399 1379 1385 0 -18.48(-1.32%)
May 03, 2012 1418 1420 1396 1404 0 -19.47(-1.37%)
May 02, 2012 1406 1426 1405 1423 0 -1.51(-0.11%)
May 01, 2012 1377 1435 1402 1425 0 +21.31(+1.52%)
Apr 30, 2012 1411 1417 1397 1404 0 -20.68(-1.45%)
Apr 27, 2012 1423 1436 1419 1424 0 +18.06(+1.28%)
Apr 26, 2012 1382 1409 1381 1406 0 +21.67(+1.57%)
Apr 25, 2012 1386 1392 1375 1384 0 +12.82(+0.93%)
Apr 24, 2012 1359 1375 1352 1372 0 +15.19(+1.12%)
Apr 23, 2012 1351 1361 1337 1356 0 -11.83(-0.86%)
Apr 20, 2012 1404 1411 1362 1368 0 -35.91(-2.56%)
Apr 19, 2012 1390 1408 1385 1404 0 +24.34(+1.76%)
Apr 18, 2012 1372 1384 1369 1380 0 +5.04(+0.37%)
Apr 17, 2012 1368 1379 1361 1375 0 +23.01(+1.70%)
Apr 16, 2012 1347 1361 1334 1352 0 +5.98(+0.44%)
Apr 13, 2012 1352 1356 1340 1346 0 -12.26(-0.90%)
Apr 12, 2012 1342 1368 1339 1358 0 +16.53(+1.23%)
Apr 11, 2012 1341 1350 1330 1342 0 +29.36(+2.24%)
Apr 10, 2012 1336 1344 1297 1312 0 -31.25(-2.33%)
Apr 09, 2012 1290 1352 1313 1343 0 +8.94(+0.67%)
Apr 05, 2012 1326 1340 1322 1335 0 -5.34(-0.40%)
Apr 04, 2012 1356 1364 1335 1340 0 -45.77(-3.30%)
Apr 03, 2012 1395 1401 1379 1386 0 -6.05(-0.43%)
Apr 02, 2012 1399 1405 1387 1392 0 -9.84(-0.70%)
Mar 30, 2012 1410 1413 1393 1402 0 +3.33(+0.24%)
Mar 29, 2012 1394 1400 1375 1398 0 -13.02(-0.92%)
Mar 28, 2012 1417 1423 1396 1411 0 -7.10(-0.50%)
Mar 27, 2012 1431 1437 1415 1418 0 -7.83(-0.55%)
Mar 26, 2012 1418 1429 1414 1426 0 +28.27(+2.02%)
Mar 23, 2012 1401 1404 1384 1398 0 +3.29(+0.24%)
Mar 22, 2012 1397 1404 1387 1395 0 -9.81(-0.70%)
Mar 21, 2012 1412 1421 1402 1404 0 -13.10(-0.92%)
Mar 20, 2012 1411 1425 1408 1417 0 -13.63(-0.95%)
Mar 19, 2012 1420 1437 1417 1431 0 +13.56(+0.96%)
Mar 16, 2012 1426 1431 1410 1418 0 +4.07(+0.29%)
Mar 15, 2012 1404 1419 1391 1413 0 +21.79(+1.57%)
Mar 14, 2012 1407 1410 1385 1392 0 -2.76(-0.20%)
Mar 13, 2012 1365 1397 1363 1394 0 +49.15(+3.65%)
Mar 12, 2012 1360 1364 1339 1345 0 +16.32(+1.23%)
Mar 09, 2012 1350 1389 1317 1329 0 -16.00(-1.19%)
Mar 08, 2012 1328 1354 1327 1345 0 +23.62(+1.79%)
Mar 07, 2012 1295 1328 1293 1321 0 +39.12(+3.05%)
Mar 06, 2012 1287 1295 1274 1282 0 -37.06(-2.81%)
Mar 05, 2012 1326 1330 1305 1319 0 -17.59(-1.32%)
Mar 02, 2012 1338 1347 1330 1337 0 +2.01(+0.15%)
Mar 01, 2012 1336 1357 1323 1335 0 +14.31(+1.08%)
Feb 29, 2012 1320 1334 1311 1321 0 +8.04(+0.61%)
Feb 28, 2012 1292 1319 1287 1313 0 +0.20(+0.02%)
Feb 27, 2012 1302 1316 1285 1312 0 -5.94(-0.45%)
Feb 24, 2012 1321 1329 1309 1318 0 -10.64(-0.80%)
Feb 23, 2012 1323 1335 1317 1329 0 +2.76(+0.21%)
Feb 22, 2012 1342 1352 1322 1326 0 -28.53(-2.11%)
Feb 21, 2012 1371 1377 1348 1355 0 -18.48(-1.35%)
Feb 20, 2012 1375 1382 1364 1373 0 -0.30(-0.02%)
Feb 17, 2012 1376 1382 1364 1373 0 +15.50(+1.14%)
Feb 16, 2012 1347 1362 1339 1358 0 +19.47(+1.45%)
Feb 15, 2012 1352 1360 1332 1338 0 -7.12(-0.53%)
Feb 14, 2012 1349 1355 1329 1346 0 -7.33(-0.54%)
Feb 13, 2012 1366 1375 1347 1353 0 -18.87(-1.38%)
Feb 10, 2012 1387 1392 1365 1372 0 -30.90(-2.20%)
Feb 09, 2012 1410 1414 1389 1403 0 -1.01(-0.07%)
Feb 08, 2012 1390 1411 1388 1404 0 +4.41(+0.32%)
Feb 07, 2012 1394 1415 1383 1399 0 -1.25(-0.09%)
Feb 06, 2012 1390 1404 1385 1401 0 +1.26(+0.09%)
Feb 03, 2012 1376 1409 1372 1399 0 +43.24(+3.19%)
Feb 02, 2012 1318 1368 1309 1356 0 +7.68(+0.57%)
Feb 01, 2012 1331 1357 1329 1348 0 +25.86(+1.96%)
Jan 31, 2012 1325 1329 1306 1323 0 +2.86(+0.22%)
Jan 30, 2012 1307 1326 1293 1320 0 -11.97(-0.90%)
Jan 27, 2012 1332 1347 1322 1332 0 +2.20(+0.17%)
Jan 26, 2012 1360 1362 1321 1329 0 -24.06(-1.78%)
Jan 25, 2012 1358 1366 1337 1353 0 -22.87(-1.66%)
Jan 24, 2012 1354 1380 1348 1376 0 +10.08(+0.74%)
Jan 23, 2012 1354 1377 1346 1366 0 -5.07(-0.37%)
Jan 20, 2012 1357 1377 1351 1371 0 -13.48(-0.97%)
Jan 19, 2012 1358 1393 1354 1385 0 +47.96(+3.59%)
Jan 18, 2012 1318 1339 1312 1337 0 +40.40(+3.12%)
Jan 17, 2012 1287 1311 1275 1296 0 -178.30(-12.09%)
Jan 16, 2012 1476 1483 1457 1475 0 +0.24(+0.02%)
Jan 13, 2012 1476 1483 1457 1475 0 -35.58(-2.36%)
Jan 12, 2012 1484 1514 1474 1510 0 +30.44(+2.06%)
Jan 11, 2012 1465 1485 1451 1480 0 +41.86(+2.91%)
Jan 10, 2012 1429 1448 1427 1438 0 +23.28(+1.65%)
Jan 09, 2012 1416 1419 1402 1415 0 +5.98(+0.42%)
Jan 06, 2012 1421 1423 1401 1409 0 -15.48(-1.09%)
Jan 05, 2012 1411 1431 1394 1424 0 +0.00(+0.00%)
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.