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 (%)
May 31, 2010 1581 1616 1564 1581 0 -0.35(-0.02%)
May 28, 2010 1581 1616 1564 1582 0 -22.74(-1.42%)
May 27, 2010 1565 1606 1554 1604 0 +82.49(+5.42%)
May 26, 2010 1551 1568 1515 1522 0 -8.00(-0.52%)
May 25, 2010 1497 1536 1478 1530 0 -8.56(-0.56%)
May 24, 2010 1558 1574 1534 1538 0 -19.53(-1.25%)
May 21, 2010 1525 1577 1522 1558 0 +16.77(+1.09%)
May 20, 2010 1534 1572 1526 1541 0 -71.87(-4.46%)
May 19, 2010 1620 1635 1583 1613 0 -16.87(-1.04%)
May 18, 2010 1684 1694 1622 1630 0 -34.32(-2.06%)
May 17, 2010 1653 1670 1607 1664 0 +23.48(+1.43%)
May 14, 2010 1640 1690 1625 1641 0 -52.02(-3.07%)
May 13, 2010 1722 1736 1686 1693 0 -48.77(-2.80%)
May 12, 2010 1722 1749 1711 1742 0 +50.48(+2.99%)
May 11, 2010 1711 1721 1685 1691 0 -10.94(-0.64%)
May 10, 2010 1687 1704 1678 1702 0 +111.91(+7.04%)
May 07, 2010 1621 1640 1552 1590 0 -64.31(-3.89%)
May 06, 2010 1682 1731 1537 1654 0 -61.28(-3.57%)
May 05, 2010 1723 1754 1706 1716 0 -54.73(-3.09%)
May 04, 2010 1809 1811 1757 1770 0 -74.94(-4.06%)
May 03, 2010 1834 1854 1824 1845 0 +27.37(+1.51%)
Apr 30, 2010 1861 1877 1813 1818 0 -59.72(-3.18%)
Apr 29, 2010 1829 1882 1827 1878 0 +66.81(+3.69%)
Apr 28, 2010 1823 1832 1798 1811 0 -36.51(-1.98%)
Apr 27, 2010 1885 1903 1841 1847 0 -65.44(-3.42%)
Apr 26, 2010 1890 1931 1884 1913 0 +43.79(+2.34%)
Apr 23, 2010 1832 1874 1821 1869 0 +52.85(+2.91%)
Apr 22, 2010 1745 1825 1738 1816 0 +46.20(+2.61%)
Apr 21, 2010 1746 1776 1742 1770 0 +10.56(+0.60%)
Apr 20, 2010 1725 1765 1724 1759 0 +36.07(+2.09%)
Apr 19, 2010 1706 1734 1697 1723 0 -10.57(-0.61%)
Apr 16, 2010 1756 1759 1716 1734 0 -31.51(-1.78%)
Apr 15, 2010 1752 1777 1744 1765 0 +14.71(+0.84%)
Apr 14, 2010 1738 1754 1725 1751 0 +14.00(+0.81%)
Apr 13, 2010 1740 1745 1709 1737 0 +8.99(+0.52%)
Apr 12, 2010 1738 1744 1722 1728 0 -4.25(-0.25%)
Apr 09, 2010 1725 1734 1710 1732 0 +20.87(+1.22%)
Apr 08, 2010 1685 1722 1679 1711 0 +5.89(+0.35%)
Apr 07, 2010 1720 1731 1689 1705 0 -40.44(-2.32%)
Apr 06, 2010 1732 1754 1728 1746 0 -7.42(-0.42%)
Apr 05, 2010 1738 1763 1732 1753 0 +18.74(+1.08%)
Apr 01, 2010 1734 1734 1734 0 +19.18(+1.12%)
Mar 31, 2010 1719 1730 1705 1715 0 -10.68(-0.62%)
Mar 30, 2010 1726 1734 1712 1726 0 +8.78(+0.51%)
Mar 29, 2010 1715 1723 1699 1717 0 +7.95(+0.47%)
Mar 26, 2010 1704 1723 1697 1709 0 +8.40(+0.49%)
Mar 25, 2010 1711 1723 1698 1701 0 +3.55(+0.21%)
Mar 24, 2010 1694 1704 1680 1697 0 -18.15(-1.06%)
Mar 23, 2010 1707 1735 1691 1715 0 +40.77(+2.43%)
Mar 22, 2010 1636 1681 1630 1675 0 -14.98(-0.89%)
Mar 19, 2010 1715 1726 1682 1690 0 -7.76(-0.46%)
Mar 18, 2010 1699 1707 1685 1697 0 -3.71(-0.22%)
Mar 17, 2010 1695 1712 1685 1701 0 +17.67(+1.05%)
Mar 16, 2010 1681 1689 1666 1683 0 +4.28(+0.25%)
Mar 15, 2010 1671 1684 1665 1679 0 -13.89(-0.82%)
Mar 12, 2010 1689 1700 1673 1693 0 +12.02(+0.72%)
Mar 11, 2010 1670 1684 1658 1681 0 +2.58(+0.15%)
Mar 10, 2010 1654 1688 1649 1678 0 +15.26(+0.92%)
Mar 09, 2010 1650 1678 1642 1663 0 -6.12(-0.37%)
Mar 08, 2010 1661 1683 1656 1669 0 +2.24(+0.13%)
Mar 05, 2010 1637 1672 1632 1667 0 +40.25(+2.47%)
Mar 04, 2010 1616 1637 1611 1627 0 +21.23(+1.32%)
Mar 03, 2010 1620 1628 1596 1605 0 -3.66(-0.23%)
Mar 02, 2010 1650 1660 1599 1609 0 +1.14(+0.07%)
Mar 01, 2010 1523 1613 1585 1608 0 +7.56(+0.47%)
Feb 26, 2010 1491 1609 1556 1600 0 +13.26(+0.84%)
Feb 25, 2010 1563 1592 1551 1587 0 -6.26(-0.39%)
Feb 24, 2010 1531 1598 1528 1593 0 +85.14(+5.64%)
Feb 23, 2010 1516 1529 1496 1508 0 -20.85(-1.36%)
Feb 22, 2010 1530 1544 1520 1529 0 +9.16(+0.60%)
Feb 19, 2010 1516 1532 1508 1520 0 +8.99(+0.59%)
Feb 18, 2010 1512 1520 1503 1511 0 -5.76(-0.38%)
Feb 17, 2010 1512 1524 1504 1517 0 +19.92(+1.33%)
Feb 16, 2010 1487 1504 1479 1497 0 +24.61(+1.67%)
Feb 15, 2010 69.61 1472 1472 1472 0 +0.11(+0.01%)
Feb 12, 2010 1464 1478 1454 1472 0 -12.42(-0.84%)
Feb 11, 2010 1458 1488 1446 1485 0 +23.58(+1.61%)
Feb 10, 2010 1475 1482 1451 1461 0 -8.16(-0.56%)
Feb 09, 2010 1485 1495 1460 1469 0 +11.23(+0.77%)
Feb 08, 2010 1451 1495 1438 1458 0 -0.85(-0.06%)
Feb 05, 2010 1462 1470 1424 1459 0 -11.97(-0.81%)
Feb 04, 2010 1513 1525 1468 1471 0 -70.37(-4.57%)
Feb 03, 2010 1537 1553 1531 1541 0 -5.04(-0.33%)
Feb 02, 2010 1543 1554 1528 1546 0 +28.72(+1.89%)
Feb 01, 2010 1511 1526 1504 1517 0 +24.62(+1.65%)
Jan 29, 2010 1536 1544 1487 1493 0 -38.31(-2.50%)
Jan 28, 2010 1541 1550 1513 1531 0 +22.83(+1.51%)
Jan 27, 2010 1501 1515 1484 1508 0 +1.63(+0.11%)
Jan 26, 2010 1508 1525 1494 1507 0 +13.52(+0.91%)
Jan 25, 2010 1509 1518 1481 1493 0 +12.47(+0.84%)
Jan 22, 2010 1504 1515 1472 1481 0 -38.59(-2.54%)
Jan 21, 2010 1553 1567 1514 1519 0 -6.46(-0.42%)
Jan 20, 2010 1547 1552 1508 1526 0 -28.33(-1.82%)
Jan 19, 2010 1534 1562 1526 1554 0 +30.62(+2.01%)
Jan 18, 2010 71.77 1524 1523 1523 0 -0.26(-0.02%)
Jan 15, 2010 1543 1551 1510 1524 0 -27.83(-1.79%)
Jan 14, 2010 1513 1561 1509 1551 0 +37.37(+2.47%)
Jan 13, 2010 1480 1519 1472 1514 0 +42.88(+2.91%)
Jan 12, 2010 1476 1485 1455 1471 0 -24.80(-1.66%)
Jan 11, 2010 1503 1508 1486 1496 0 +7.38(+0.50%)
Jan 08, 2010 1473 1492 1464 1489 0 +38.78(+2.67%)
Jan 07, 2010 1447 1458 1434 1450 0 +14.56(+1.01%)
Jan 06, 2010 1456 1470 1428 1435 0 -23.05(-1.58%)
Jan 05, 2010 1455 1470 1445 1458 0 +13.20(+0.91%)
Jan 04, 2010 1454 1472 1437 1445 0 +20.94(+1.47%)
Dec 31, 2009 1424 1424 1424 0 -14.52(-1.01%)
Dec 30, 2009 1445 1451 1429 1439 0 -8.35(-0.58%)
Dec 29, 2009 1464 1471 1440 1447 0 +2.83(+0.20%)
Dec 28, 2009 1465 1474 1439 1444 0 -10.60(-0.73%)
Dec 24, 2009 1455 1466 1451 1455 0 +2.91(+0.20%)
Dec 23, 2009 1461 1466 1443 1452 0 -5.77(-0.40%)
Dec 22, 2009 1449 1472 1439 1458 0 +7.81(+0.54%)
Dec 21, 2009 1458 1467 1434 1450 0 +15.04(+1.05%)
Dec 18, 2009 1430 1449 1408 1435 0 -34.02(-2.32%)
Dec 17, 2009 1473 1488 1460 1469 0 -24.88(-1.67%)
Dec 16, 2009 1505 1520 1478 1494 0 +10.76(+0.73%)
Dec 15, 2009 1465 1493 1460 1483 0 +3.92(+0.27%)
Dec 14, 2009 1476 1489 1472 1479 0 +46.88(+3.27%)
Dec 11, 2009 1433 1444 1421 1432 0 +10.99(+0.77%)
Dec 10, 2009 1407 1433 1398 1421 0 +27.08(+1.94%)
Dec 09, 2009 1418 1420 1377 1394 0 -11.93(-0.85%)
Dec 08, 2009 1418 1423 1397 1406 0 -26.43(-1.85%)
Dec 07, 2009 1440 1454 1424 1432 0 -12.98(-0.90%)
Dec 04, 2009 1447 1466 1420 1445 0 +11.78(+0.82%)
Dec 03, 2009 1443 1462 1429 1434 0 -3.57(-0.25%)
Dec 02, 2009 1428 1443 1420 1437 0 +23.09(+1.63%)
Dec 01, 2009 1422 1437 1403 1414 0 +8.86(+0.63%)
Nov 30, 2009 1397 1418 1377 1405 0 +2.67(+0.19%)
Nov 27, 2009 1381 1416 1376 1403 0 -38.74(-2.69%)
Nov 26, 2009 1426 1451 1406 1441 0 -0.79(-0.05%)
Nov 25, 2009 1426 1451 1408 1442 0 +30.92(+2.19%)
Nov 24, 2009 1406 1424 1385 1411 0 -12.20(-0.86%)
Nov 23, 2009 1429 1445 1413 1423 0 +14.09(+1.00%)
Nov 20, 2009 1400 1415 1388 1409 0 +5.30(+0.38%)
Nov 19, 2009 1419 1423 1394 1404 0 -34.54(-2.40%)
Nov 18, 2009 1445 1451 1423 1439 0 +4.38(+0.31%)
Nov 17, 2009 1439 1445 1418 1434 0 -13.75(-0.95%)
Nov 16, 2009 1428 1453 1419 1448 0 +31.33(+2.21%)
Nov 13, 2009 1407 1429 1395 1417 0 +36.77(+2.66%)
Nov 12, 2009 1402 1410 1372 1380 0 -14.64(-1.05%)
Nov 11, 2009 1402 1415 1383 1395 0 +0.89(+0.06%)
Nov 10, 2009 1379 1400 1371 1394 0 -7.86(-0.56%)
Nov 09, 2009 1367 1405 1358 1401 0 +56.29(+4.18%)
Nov 06, 2009 1340 1364 1333 1345 0 +3.08(+0.23%)
Nov 05, 2009 1333 1360 1324 1342 0 +28.85(+2.20%)
Nov 04, 2009 1329 1349 1305 1313 0 +20.06(+1.55%)
Nov 03, 2009 1287 1306 1260 1293 0 -10.13(-0.78%)
Nov 02, 2009 1304 1328 1278 1303 0 +11.03(+0.85%)
Oct 30, 2009 1349 1357 1286 1292 0 -61.92(-4.57%)
Oct 29, 2009 1320 1358 1315 1354 0 +62.79(+4.86%)
Oct 28, 2009 1331 1335 1285 1291 0 -48.79(-3.64%)
Oct 27, 2009 1365 1371 1335 1340 0 -15.93(-1.17%)
Oct 26, 2009 1408 1420 1342 1356 0 -54.76(-3.88%)
Oct 23, 2009 1417 1421 1402 1411 0 -39.42(-2.72%)
Oct 22, 2009 1426 1457 1399 1450 0 +33.91(+2.39%)
Oct 21, 2009 1469 1492 1415 1416 0 -44.47(-3.04%)
Oct 20, 2009 1455 1466 1451 1461 0 -10.99(-0.75%)
Oct 19, 2009 1477 1499 1459 1472 0 +16.78(+1.15%)
Oct 16, 2009 1461 1469 1443 1455 0 -18.46(-1.25%)
Oct 15, 2009 1469 1479 1462 1474 0 +5.03(+0.34%)
Oct 14, 2009 1473 1483 1449 1469 0 +31.55(+2.20%)
Oct 13, 2009 1438 1448 1417 1437 0 -0.31(-0.02%)
Oct 12, 2009 1444 1457 1426 1437 0 +3.16(+0.22%)
Oct 09, 2009 1458 1462 1428 1434 0 -24.65(-1.69%)
Oct 08, 2009 1455 1479 1440 1459 0 +140.86(+10.69%)
Oct 07, 2009 1326 1336 1313 1318 0 -66.56(-4.81%)
Oct 06, 2009 1395 1402 1378 1384 0 +8.38(+0.61%)
Oct 05, 2009 1371 1382 1358 1376 0 +9.42(+0.69%)
Oct 02, 2009 1361 1385 1354 1367 0 -10.67(-0.77%)
Oct 01, 2009 1393 1403 1361 1377 0 -25.82(-1.84%)
Sep 30, 2009 1410 1412 1368 1403 0 -7.67(-0.54%)
Sep 29, 2009 1416 1428 1399 1411 0 -2.44(-0.17%)
Sep 28, 2009 1397 1419 1387 1413 0 +18.78(+1.35%)
Sep 25, 2009 1418 1431 1386 1395 0 -34.36(-2.40%)
Sep 24, 2009 1441 1445 1405 1429 0 +20.89(+1.48%)
Sep 23, 2009 1431 1439 1401 1408 0 -8.46(-0.60%)
Sep 22, 2009 1431 1470 1411 1416 0 +63.18(+4.67%)
Sep 21, 2009 1360 1372 1336 1353 0 -15.51(-1.13%)
Sep 18, 2009 1396 1400 1359 1369 0 -16.51(-1.19%)
Sep 17, 2009 1403 1414 1370 1385 0 -72.06(-4.94%)
Sep 16, 2009 1449 1466 1428 1457 0 +29.79(+2.09%)
Sep 15, 2009 1426 1441 1408 1428 0 +31.73(+2.27%)
Sep 14, 2009 1378 1401 1374 1396 0 -0.59(-0.04%)
Sep 11, 2009 1404 1415 1388 1396 0 +8.65(+0.62%)
Sep 10, 2009 1371 1392 1357 1388 0 +16.55(+1.21%)
Sep 09, 2009 1342 1393 1335 1371 0 +50.50(+3.82%)
Sep 08, 2009 1329 1333 1308 1321 0 +53.46(+4.22%)
Sep 07, 2009 1265 1280 1258 1267 0 -0.57(-0.04%)
Sep 04, 2009 1265 1280 1258 1268 0 +5.79(+0.46%)
Sep 03, 2009 1260 1270 1242 1262 0 +34.80(+2.84%)
Sep 02, 2009 1233 1241 1215 1227 0 -8.34(-0.67%)
Sep 01, 2009 1269 1292 1228 1236 0 -32.16(-2.54%)
Aug 31, 2009 1295 1300 1260 1268 0 -39.53(-3.02%)
Aug 28, 2009 1319 1325 1293 1307 0 +10.40(+0.80%)
Aug 27, 2009 1307 1313 1279 1297 0 -15.68(-1.19%)
Aug 26, 2009 1322 1327 1299 1313 0 -20.62(-1.55%)
Aug 25, 2009 1341 1348 1319 1333 0 +16.06(+1.22%)
Aug 24, 2009 1347 1353 1309 1317 0 +58.73(+4.67%)
Aug 21, 2009 1244 1271 1235 1258 0 +28.98(+2.36%)
Aug 20, 2009 1202 1241 1196 1229 0 +33.79(+2.83%)
Aug 19, 2009 1157 1207 1150 1196 0 +22.98(+1.96%)
Aug 18, 2009 1159 1182 1151 1173 0 +21.73(+1.89%)
Aug 17, 2009 1166 1172 1140 1151 0 -60.28(-4.98%)
Aug 14, 2009 1232 1236 1191 1211 0 -22.52(-1.83%)
Aug 13, 2009 1219 1238 1192 1234 0 +1.10(+0.09%)
Aug 12, 2009 1185 1255 1180 1233 0 +37.29(+3.12%)
Aug 11, 2009 1189 1207 1175 1195 0 -16.05(-1.32%)
Aug 10, 2009 1218 1233 1196 1211 0 -14.91(-1.22%)
Aug 07, 2009 1193 1246 1176 1226 0 +53.96(+4.60%)
Aug 06, 2009 1198 1205 1168 1172 0 -5.82(-0.49%)
Aug 05, 2009 1208 1212 1168 1178 0 -8.21(-0.69%)
Aug 04, 2009 1173 1203 1159 1186 0 +8.06(+0.68%)
Aug 03, 2009 1161 1188 1156 1178 0 +43.22(+3.81%)
Jul 31, 2009 1139 1158 1128 1135 0 -1.70(-0.15%)
Jul 30, 2009 1117 1153 1109 1137 0 +34.25(+3.11%)
Jul 29, 2009 1107 1126 1084 1102 0 -52.47(-4.54%)
Jul 28, 2009 1124 1159 1116 1155 0 +10.18(+0.89%)
Jul 27, 2009 1145 1164 1124 1145 0 -18.19(-1.56%)
Jul 25, 2009 1153 1167 1137 1163 0 -0.99(-0.09%)
Jul 24, 2009 1154 1168 1137 1164 0 -4.51(-0.39%)
Jul 23, 2009 1111 1182 1107 1168 0 +40.36(+3.58%)
Jul 22, 2009 1092 1136 1089 1128 0 +9.87(+0.88%)
Jul 21, 2009 1124 1129 1095 1118 0 +89.46(+8.70%)
Jun 26, 2009 1028 1043 1019 1029 0 -13.23(-1.27%)
Jun 25, 2009 1037 1051 1028 1042 0 +17.33(+1.69%)
Jun 24, 2009 1020 1062 1015 1025 0 +27.31(+2.74%)
Jun 23, 2009 1015 1019 988.35 997.38 0 -8.25(-0.82%)
Jun 22, 2009 1049 1053 997.29 1006 0 -66.35(-6.19%)
Jun 19, 2009 1076 1088 1054 1072 0 +63.74(+6.32%)
Jun 18, 2009 973.28 1023 965.88 1008 0 +66.14(+7.02%)
Jun 17, 2009 934.04 959.43 914.81 942.10 0 +14.38(+1.55%)
Jun 16, 2009 958.90 961.60 924.93 927.72 0 -23.91(-2.51%)
Jun 15, 2009 975.61 976.10 940.44 951.63 0 -47.56(-4.76%)
Jun 12, 2009 997.57 1003 975.14 999.19 0 +16.13(+1.64%)
Jun 11, 2009 1006 1008 970.55 983.06 0 -4.96(-0.50%)
Jun 10, 2009 1048 1050 967.58 988.01 0 -44.08(-4.27%)
Jun 09, 2009 1039 1041 1021 1032 0 +3.44(+0.33%)
Jun 08, 2009 1029 1043 1016 1029 0 -17.68(-1.69%)
Jun 05, 2009 1062 1073 1042 1046 0 -26.11(-2.43%)
Jun 04, 2009 1063 1078 1046 1072 0 +0.43(+0.04%)
Jun 03, 2009 1065 1082 1049 1072 0 -19.92(-1.82%)
Jun 02, 2009 1084 1103 1072 1092 0 +2.29(+0.21%)
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.