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 (%)
Jan 14, 2021 1655 1715 1647 1681 0 +50.64(+3.11%)
Jan 13, 2021 1619 1642 1603 1630 0 -5.78(-0.35%)
Dec 23, 2020 1598 1655 1593 1636 0 +55.93(+3.54%)
Dec 22, 2020 1633 1642 1566 1580 0 -49.71(-3.05%)
Dec 21, 2020 1574 1647 1565 1630 0 -26.21(-1.58%)
Dec 18, 2020 1676 1695 1636 1656 0 -22.23(-1.32%)
Dec 17, 2020 1682 1697 1650 1678 0 +4.28(+0.26%)
Dec 16, 2020 1672 1699 1646 1674 0 +0.63(+0.04%)
Dec 15, 2020 1647 1685 1586 1673 0 +39.29(+2.40%)
Dec 14, 2020 1716 1745 1630 1634 0 -26.86(-1.62%)
Dec 11, 2020 1730 1743 1650 1661 0 -66.64(-3.86%)
Dec 10, 2020 1707 1761 1697 1727 0 -10.68(-0.61%)
Dec 09, 2020 1791 1813 1695 1738 0 -29.22(-1.65%)
Dec 08, 2020 1732 1786 1724 1767 0 +18.00(+1.03%)
Dec 07, 2020 1759 1768 1717 1749 0 -19.77(-1.12%)
Dec 04, 2020 1774 1789 1726 1769 0 +8.49(+0.48%)
Dec 03, 2020 1707 1792 1691 1760 0 +70.02(+4.14%)
Dec 02, 2020 1614 1701 1582 1690 0 +58.47(+3.58%)
Dec 01, 2020 1654 1677 1615 1632 0 +26.73(+1.67%)
Nov 30, 2020 1681 1687 1586 1605 0 -75.36(-4.48%)
Nov 27, 2020 1667 1715 1653 1681 0 +25.70(+1.55%)
Nov 25, 2020 1648 1678 1619 1655 0 -5.47(-0.33%)
Nov 24, 2020 1623 1680 1599 1660 0 +108.57(+7.00%)
Nov 23, 2020 1516 1566 1504 1552 0 +66.68(+4.49%)
Nov 20, 2020 1523 1533 1474 1485 0 -37.20(-2.44%)
Nov 19, 2020 1500 1538 1488 1522 0 +19.95(+1.33%)
Nov 18, 2020 1517 1564 1497 1502 0 -31.26(-2.04%)
Nov 17, 2020 1493 1560 1478 1534 0 +15.25(+1.00%)
Nov 16, 2020 1522 1554 1478 1518 0 +95.42(+6.71%)
Nov 13, 2020 1373 1438 1360 1423 0 +73.03(+5.41%)
Nov 12, 2020 1378 1406 1340 1350 0 -65.72(-4.64%)
Nov 11, 2020 1474 1479 1397 1416 0 -44.67(-3.06%)
Nov 10, 2020 1510 1534 1416 1460 0 -81.90(-5.31%)
Nov 09, 2020 1529 1639 1466 1542 0 +336.97(+27.96%)
Nov 06, 2020 1211 1227 1179 1205 0 -19.56(-1.60%)
Nov 05, 2020 1184 1233 1178 1225 0 +55.47(+4.74%)
Nov 04, 2020 1168 1205 1147 1169 0 -4.44(-0.38%)
Nov 03, 2020 1150 1193 1143 1174 0 +30.01(+2.62%)
Nov 02, 2020 1123 1149 1094 1144 0 +7.61(+0.67%)
Oct 30, 2020 1093 1178 1067 1136 0 +35.00(+3.18%)
Oct 29, 2020 1069 1112 1050 1101 0 +30.30(+2.83%)
Oct 28, 2020 1116 1125 1066 1071 0 -88.56(-7.64%)
Oct 27, 2020 1184 1198 1156 1159 0 -32.28(-2.71%)
Oct 26, 2020 1249 1254 1161 1192 0 -95.76(-7.44%)
Oct 23, 2020 1279 1298 1258 1287 0 +16.79(+1.32%)
Oct 22, 2020 1228 1276 1223 1271 0 +52.24(+4.29%)
Oct 21, 2020 1228 1234 1203 1218 0 -14.31(-1.16%)
Oct 20, 2020 1215 1244 1201 1233 0 +41.34(+3.47%)
Oct 19, 2020 1202 1225 1180 1191 0 +3.43(+0.29%)
Oct 16, 2020 1194 1211 1168 1188 0 -1.80(-0.15%)
Oct 15, 2020 1172 1195 1158 1190 0 -3.53(-0.30%)
Oct 14, 2020 1214 1232 1188 1193 0 -7.03(-0.59%)
Oct 13, 2020 1250 1258 1194 1200 0 -101.24(-7.78%)
Oct 12, 2020 1313 1322 1291 1302 0 -30.56(-2.29%)
Oct 09, 2020 1329 1360 1315 1332 0 +13.74(+1.04%)
Oct 08, 2020 1328 1338 1289 1318 0 +6.93(+0.53%)
Oct 07, 2020 1293 1324 1273 1311 0 +42.00(+3.31%)
Oct 06, 2020 1276 1332 1261 1269 0 +13.01(+1.04%)
Oct 05, 2020 1268 1279 1241 1256 0 -9.93(-0.78%)
Oct 02, 2020 1201 1274 1198 1266 0 +9.10(+0.72%)
Oct 01, 2020 1268 1276 1229 1257 0 -0.46(-0.04%)
Sep 30, 2020 1270 1312 1248 1258 0 +11.80(+0.95%)
Sep 29, 2020 1267 1275 1230 1246 0 -24.90(-1.96%)
Sep 28, 2020 1278 1290 1231 1271 0 +29.94(+2.41%)
Sep 25, 2020 1200 1247 1183 1241 0 +79.26(+6.82%)
Sep 24, 2020 1176 1192 1136 1162 0 -24.72(-2.08%)
Sep 23, 2020 1226 1257 1184 1186 0 -28.19(-2.32%)
Sep 22, 2020 1203 1234 1186 1215 0 +15.00(+1.25%)
Sep 21, 2020 1232 1242 1173 1200 0 -82.11(-6.41%)
Sep 18, 2020 1330 1341 1266 1282 0 -63.08(-4.69%)
Sep 17, 2020 1330 1372 1314 1345 0 -18.29(-1.34%)
Sep 16, 2020 1332 1387 1321 1363 0 +34.58(+2.60%)
Sep 15, 2020 1380 1387 1313 1328 0 -73.36(-5.23%)
Sep 14, 2020 1389 1412 1367 1402 0 +28.39(+2.07%)
Sep 11, 2020 1396 1399 1352 1373 0 -11.94(-0.86%)
Sep 10, 2020 1394 1454 1382 1385 0 -1.94(-0.14%)
Sep 09, 2020 1404 1411 1349 1387 0 -29.45(-2.08%)
Sep 08, 2020 1382 1452 1377 1417 0 -13.12(-0.92%)
Sep 04, 2020 1422 1446 1364 1430 0 +53.00(+3.85%)
Sep 03, 2020 1401 1462 1351 1377 0 +20.24(+1.49%)
Sep 02, 2020 1347 1364 1320 1357 0 +13.58(+1.01%)
Sep 01, 2020 1315 1358 1301 1343 0 -2.44(-0.18%)
Aug 31, 2020 1396 1407 1340 1346 0 -45.68(-3.28%)
Aug 28, 2020 1348 1405 1330 1391 0 +69.17(+5.23%)
Aug 27, 2020 1271 1355 1267 1322 0 +73.67(+5.90%)
Aug 26, 2020 1268 1276 1235 1248 0 -28.29(-2.22%)
Aug 25, 2020 1294 1304 1247 1277 0 -6.92(-0.54%)
Aug 24, 2020 1223 1290 1197 1284 0 +82.15(+6.84%)
Aug 21, 2020 1199 1231 1193 1201 0 -2.56(-0.21%)
Aug 20, 2020 1185 1213 1173 1204 0 -2.93(-0.24%)
Aug 19, 2020 1191 1246 1183 1207 0 +14.87(+1.25%)
Aug 18, 2020 1202 1213 1173 1192 0 -13.74(-1.14%)
Aug 17, 2020 1231 1234 1185 1206 0 -30.14(-2.44%)
Aug 14, 2020 1199 1249 1193 1236 0 +17.21(+1.41%)
Aug 13, 2020 1198 1246 1191 1219 0 +12.98(+1.08%)
Aug 12, 2020 1266 1269 1179 1206 0 -31.79(-2.57%)
Aug 11, 2020 1275 1290 1225 1238 0 +30.63(+2.54%)
Aug 10, 2020 1119 1222 1119 1207 0 +88.05(+7.87%)
Aug 07, 2020 1089 1127 1066 1119 0 +19.93(+1.81%)
Aug 06, 2020 1075 1110 1056 1099 0 +7.99(+0.73%)
Aug 05, 2020 1105 1114 1067 1091 0 +16.81(+1.57%)
Aug 04, 2020 1033 1094 1030 1074 0 +40.90(+3.96%)
Aug 03, 2020 1047 1054 1004 1033 0 -37.52(-3.50%)
Jul 31, 2020 1091 1101 1048 1071 0 -22.81(-2.09%)
Jul 30, 2020 1087 1104 1068 1094 0 -20.04(-1.80%)
Jul 29, 2020 1112 1124 1083 1114 0 +7.72(+0.70%)
Jul 28, 2020 1082 1129 1077 1106 0 +22.97(+2.12%)
Jul 27, 2020 1118 1120 1066 1083 0 -47.87(-4.23%)
Jul 24, 2020 1122 1160 1109 1131 0 -3.10(-0.27%)
Jul 23, 2020 1141 1163 1112 1134 0 -20.58(-1.78%)
Jul 22, 2020 1155 1173 1144 1154 0 -14.60(-1.25%)
Jul 21, 2020 1169 1194 1152 1169 0 +16.58(+1.44%)
Jul 20, 2020 1182 1208 1142 1152 0 -29.43(-2.49%)
Jul 17, 2020 1180 1206 1157 1182 0 -18.29(-1.52%)
Jul 16, 2020 1222 1239 1187 1200 0 -76.27(-5.98%)
Jul 15, 2020 1179 1284 1169 1276 0 +170.09(+15.37%)
Jul 14, 2020 1102 1119 1077 1106 0 -13.68(-1.22%)
Jul 13, 2020 1184 1196 1116 1120 0 -48.09(-4.12%)
Jul 10, 2020 1082 1174 1067 1168 0 +86.39(+7.99%)
Jul 09, 2020 1155 1161 1066 1082 0 -54.64(-4.81%)
Jul 08, 2020 1084 1145 1070 1136 0 +46.37(+4.25%)
Jul 07, 2020 1117 1131 1085 1090 0 -49.11(-4.31%)
Jul 06, 2020 1160 1172 1103 1139 0 +1.96(+0.17%)
Jul 02, 2020 1201 1212 1131 1137 0 -17.14(-1.48%)
Jul 01, 2020 1159 1235 1137 1154 0 +16.52(+1.45%)
Jun 30, 2020 1126 1152 1091 1138 0 -0.45(-0.04%)
Jun 29, 2020 1067 1147 1039 1138 0 +56.00(+5.17%)
Jun 26, 2020 1127 1136 1059 1082 0 -45.88(-4.07%)
Jun 25, 2020 1083 1144 1077 1128 0 -5.13(-0.45%)
Jun 24, 2020 1203 1217 1103 1133 0 -126.25(-10.02%)
Jun 23, 2020 1238 1269 1210 1259 0 +46.01(+3.79%)
Jun 22, 2020 1238 1248 1177 1213 0 -46.72(-3.71%)
Jun 19, 2020 1359 1365 1242 1260 0 -72.09(-5.41%)
Jun 18, 2020 1282 1369 1272 1332 0 +3.00(+0.23%)
Jun 17, 2020 1360 1380 1310 1329 0 -78.06(-5.55%)
Jun 16, 2020 1490 1498 1363 1407 0 +39.05(+2.85%)
Jun 15, 2020 1275 1389 1263 1368 0 -15.56(-1.12%)
Jun 12, 2020 1378 1413 1300 1384 0 +132.01(+10.55%)
Jun 11, 2020 1256 1344 1225 1252 0 -188.60(-13.09%)
Jun 10, 2020 1530 1536 1378 1440 0 -123.73(-7.91%)
Jun 09, 2020 1614 1622 1508 1564 0 -116.80(-6.95%)
Jun 08, 2020 1668 1710 1589 1681 0 +158.22(+10.39%)
Jun 05, 2020 1524 1613 1466 1523 0 +174.73(+12.96%)
Jun 04, 2020 1317 1396 1271 1348 0 +28.04(+2.12%)
Jun 03, 2020 1261 1348 1258 1320 0 +53.33(+4.21%)
Jun 02, 2020 1297 1315 1248 1267 0 -1.03(-0.08%)
Jun 01, 2020 1205 1282 1196 1268 0 +69.96(+5.84%)
May 29, 2020 1169 1219 1150 1198 0 -13.31(-1.10%)
May 28, 2020 1290 1301 1199 1211 0 -78.61(-6.10%)
May 27, 2020 1320 1335 1206 1290 0 +74.69(+6.15%)
May 26, 2020 1189 1238 1176 1215 0 +125.86(+11.56%)
May 22, 2020 1105 1124 1060 1089 0 +4.94(+0.46%)
May 21, 2020 1061 1130 1039 1084 0 +14.28(+1.33%)
May 20, 2020 1088 1108 1038 1070 0 +13.69(+1.30%)
May 19, 2020 1092 1110 1032 1056 0 -40.16(-3.66%)
May 18, 2020 1040 1124 1035 1096 0 +146.51(+15.42%)
May 15, 2020 904.21 967.05 894.45 949.82 0 +34.29(+3.75%)
May 14, 2020 862.55 929.99 827.92 915.53 0 +15.62(+1.74%)
May 13, 2020 942.06 947.81 874.49 899.91 0 -49.95(-5.26%)
May 12, 2020 1014 1024 947.83 949.86 0 -52.70(-5.26%)
May 11, 2020 1017 1034 984.83 1003 0 -34.52(-3.33%)
May 08, 2020 1022 1055 988.85 1037 0 +56.80(+5.79%)
May 07, 2020 955.50 1004 948.39 980.28 0 +36.44(+3.86%)
May 06, 2020 989.76 997.88 932.18 943.84 0 -27.99(-2.88%)
May 05, 2020 1046 1073 961.93 971.82 0 -74.69(-7.14%)
May 04, 2020 968.67 1057 946.49 1047 0 +17.19(+1.67%)
May 01, 2020 1081 1109 1010 1029 0 -114.01(-9.97%)
Apr 30, 2020 1165 1189 1097 1143 0 -50.29(-4.21%)
Apr 29, 2020 1143 1209 1132 1194 0 +128.23(+12.04%)
Apr 28, 2020 1055 1093 1008 1065 0 +68.84(+6.91%)
Apr 27, 2020 932.83 1017 920.25 996.55 0 +83.00(+9.09%)
Apr 24, 2020 940.98 951.33 894.53 913.55 0 -17.01(-1.83%)
Apr 23, 2020 881.05 953.81 876.85 930.56 0 +52.89(+6.03%)
Apr 22, 2020 902.71 911.96 862.84 877.67 0 -9.41(-1.06%)
Apr 21, 2020 879.49 915.42 862.11 887.08 0 -22.85(-2.51%)
Apr 20, 2020 903.35 945.75 885.24 909.93 0 -32.56(-3.45%)
Apr 17, 2020 962.69 969.48 909.32 942.49 0 +21.77(+2.36%)
Apr 16, 2020 916.28 927.11 857.05 920.72 0 -6.33(-0.68%)
Apr 15, 2020 903.51 948.03 879.44 927.05 0 -32.14(-3.35%)
Apr 14, 2020 931.82 990.90 917.72 959.19 0 +80.80(+9.20%)
Apr 13, 2020 906.62 919.63 837.64 878.39 0 -67.83(-7.17%)
Apr 09, 2020 970.84 1032 902.63 946.22 0 +42.07(+4.65%)
Apr 08, 2020 891.05 922.90 852.56 904.16 0 +48.16(+5.63%)
Apr 07, 2020 903.58 966.82 825.97 856.00 0 +80.27(+10.35%)
Apr 06, 2020 740.48 824.58 709.73 775.73 0 +97.01(+14.29%)
Apr 03, 2020 684.13 702.12 620.43 678.72 0 +10.01(+1.50%)
Apr 02, 2020 704.94 737.10 651.25 668.71 0 -57.06(-7.86%)
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.