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 (%)
Jul 29, 2011 1482 1498 1468 1472 0 -19.99(-1.34%)
Jul 28, 2011 1527 1532 1486 1492 0 -62.00(-3.99%)
Jul 27, 2011 1593 1597 1547 1554 0 -39.26(-2.46%)
Jul 26, 2011 1605 1620 1590 1593 0 -6.16(-0.39%)
Jul 25, 2011 1567 1609 1591 1600 0 -15.07(-0.93%)
Jul 22, 2011 1584 1625 1609 1615 0 +16.92(+1.06%)
Jul 21, 2011 1583 1612 1579 1598 0 +31.12(+1.99%)
Jul 20, 2011 1548 1580 1561 1567 0 -5.41(-0.34%)
Jul 19, 2011 1549 1578 1548 1572 0 +38.77(+2.53%)
Jul 18, 2011 1536 1544 1518 1533 0 -22.12(-1.42%)
Jul 15, 2011 1558 1564 1544 1555 0 -2.64(-0.17%)
Jul 14, 2011 1581 1587 1538 1558 0 -33.18(-2.09%)
Jul 13, 2011 1591 1615 1581 1591 0 +11.98(+0.76%)
Jul 12, 2011 1586 1605 1576 1579 0 -25.61(-1.60%)
Jul 11, 2011 1607 1619 1596 1605 0 -46.48(-2.81%)
Jul 08, 2011 1652 1655 1630 1651 0 -30.24(-1.80%)
Jul 07, 2011 1678 1689 1671 1682 0 +10.86(+0.65%)
Jul 06, 2011 1677 1685 1663 1671 0 -27.03(-1.59%)
Jul 05, 2011 1707 1712 1687 1698 0 -15.43(-0.90%)
Jul 04, 2011 1673 1715 1672 1713 0 +0.57(+0.03%)
Jul 01, 2011 1673 1715 1671 1713 0 +48.83(+2.93%)
Jun 30, 2011 1665 1675 1650 1664 0 +12.21(+0.74%)
Jun 29, 2011 1676 1681 1644 1652 0 +17.55(+1.07%)
Jun 28, 2011 1625 1643 1622 1634 0 +4.04(+0.25%)
Jun 27, 2011 1621 1637 1616 1630 0 +8.93(+0.55%)
Jun 24, 2011 1635 1641 1613 1621 0 -6.13(-0.38%)
Jun 23, 2011 1571 1636 1568 1627 0 +41.59(+2.62%)
Jun 22, 2011 1615 1619 1582 1586 0 -34.88(-2.15%)
Jun 21, 2011 1575 1627 1571 1620 0 +63.80(+4.10%)
Jun 20, 2011 1548 1564 1547 1557 0 +19.50(+1.27%)
Jun 17, 2011 1534 1548 1528 1537 0 +19.17(+1.26%)
Jun 16, 2011 1506 1531 1499 1518 0 -10.19(-0.67%)
Jun 15, 2011 1530 1543 1518 1528 0 -42.01(-2.68%)
Jun 14, 2011 1539 1576 1537 1570 0 +25.72(+1.67%)
Jun 13, 2011 1538 1564 1529 1544 0 -24.37(-1.55%)
Jun 10, 2011 1591 1595 1552 1569 0 -12.17(-0.77%)
Jun 09, 2011 1576 1596 1560 1581 0 +17.80(+1.14%)
Jun 08, 2011 1606 1609 1556 1563 0 -52.70(-3.26%)
Jun 07, 2011 1629 1643 1613 1616 0 +8.99(+0.56%)
Jun 06, 2011 1612 1635 1604 1607 0 -13.19(-0.81%)
Jun 03, 2011 1624 1649 1610 1620 0 -51.63(-3.09%)
May 24, 2011 1691 1700 1667 1672 0 -27.27(-1.61%)
May 23, 2011 1702 1710 1688 1699 0 -37.14(-2.14%)
May 20, 2011 1751 1756 1730 1736 0 -22.67(-1.29%)
May 19, 2011 1765 1773 1748 1759 0 -2.10(-0.12%)
May 18, 2011 1739 1763 1727 1761 0 +0.79(+0.04%)
May 17, 2011 1750 1765 1734 1760 0 +10.70(+0.61%)
May 16, 2011 1775 1792 1744 1749 0 -48.39(-2.69%)
May 13, 2011 1793 1810 1784 1798 0 -11.65(-0.64%)
May 12, 2011 1784 1825 1771 1809 0 +37.65(+2.12%)
May 11, 2011 1789 1795 1761 1772 0 -11.01(-0.62%)
May 10, 2011 1770 1793 1764 1783 0 +38.73(+2.22%)
May 09, 2011 1758 1766 1737 1744 0 -23.22(-1.31%)
May 06, 2011 1820 1828 1763 1767 0 -21.88(-1.22%)
May 05, 2011 1694 1806 1691 1789 0 +81.22(+4.76%)
May 04, 2011 1708 1718 1690 1708 0 -0.65(-0.04%)
May 03, 2011 1698 1717 1692 1709 0 +24.63(+1.46%)
May 02, 2011 1685 1687 1682 1684 0 -1.72(-0.10%)
Apr 29, 2011 1693 1703 1677 1686 0 -10.03(-0.59%)
Apr 28, 2011 1739 1745 1677 1696 0 +7.17(+0.42%)
Apr 27, 2011 1681 1699 1670 1689 0 +46.70(+2.84%)
Apr 26, 2011 1647 1658 1633 1642 0 +4.13(+0.25%)
Apr 25, 2011 1644 1649 1632 1638 0 -20.24(-1.22%)
Apr 21, 2011 1661 1668 1646 1658 0 +5.06(+0.31%)
Apr 20, 2011 1689 1692 1649 1653 0 -7.41(-0.45%)
Apr 19, 2011 1651 1663 1642 1660 0 +15.62(+0.95%)
Apr 18, 2011 1631 1652 1625 1645 0 -20.96(-1.26%)
Apr 15, 2011 1663 1671 1648 1666 0 +14.53(+0.88%)
Apr 14, 2011 1662 1666 1640 1651 0 -9.30(-0.56%)
Apr 13, 2011 1704 1707 1655 1660 0 -29.39(-1.74%)
Apr 12, 2011 1680 1715 1677 1690 0 +28.45(+1.71%)
Apr 11, 2011 1652 1667 1644 1661 0 +16.01(+0.97%)
Apr 08, 2011 1661 1682 1633 1645 0 -40.58(-2.41%)
Apr 07, 2011 1699 1709 1677 1686 0 -26.14(-1.53%)
Apr 06, 2011 1712 1723 1692 1712 0 +14.69(+0.87%)
Apr 05, 2011 1692 1706 1682 1697 0 +7.50(+0.44%)
Apr 04, 2011 1714 1716 1682 1690 0 +10.94(+0.65%)
Apr 01, 2011 1707 1710 1671 1679 0 -6.38(-0.38%)
Mar 31, 2011 1689 1699 1680 1685 0 -19.43(-1.14%)
Mar 30, 2011 1692 1709 1684 1705 0 +26.61(+1.59%)
Mar 29, 2011 1680 1692 1662 1678 0 +2.68(+0.16%)
Mar 28, 2011 1706 1711 1670 1676 0 -22.54(-1.33%)
Mar 25, 2011 1710 1715 1691 1698 0 -8.79(-0.51%)
Mar 24, 2011 1705 1721 1689 1707 0 +2.79(+0.16%)
Mar 23, 2011 1699 1717 1681 1704 0 +1.88(+0.11%)
Mar 22, 2011 1766 1781 1690 1702 0 -71.41(-4.03%)
Mar 21, 2011 1756 1776 1753 1774 0 +52.74(+3.06%)
Mar 18, 2011 1739 1747 1712 1721 0 +16.19(+0.95%)
Mar 17, 2011 1719 1740 1701 1705 0 +18.30(+1.09%)
Mar 16, 2011 1696 1716 1674 1686 0 -25.55(-1.49%)
Mar 15, 2011 1699 1722 1698 1712 0 -36.68(-2.10%)
Mar 14, 2011 1736 1761 1730 1749 0 -12.07(-0.69%)
Mar 11, 2011 1732 1777 1725 1761 0 -16.21(-0.91%)
Mar 10, 2011 1785 1822 1772 1777 0 -36.40(-2.01%)
Mar 09, 2011 1811 1825 1789 1813 0 +14.26(+0.79%)
Mar 08, 2011 1763 1809 1753 1799 0 +43.91(+2.50%)
Mar 07, 2011 1788 1794 1739 1755 0 -17.95(-1.01%)
Mar 04, 2011 1803 1806 1750 1773 0 -37.25(-2.06%)
Mar 03, 2011 1818 1826 1801 1810 0 +34.24(+1.93%)
Mar 02, 2011 1771 1792 1757 1776 0 +18.60(+1.06%)
Mar 01, 2011 1854 1862 1746 1757 0 -105.56(-5.67%)
Feb 28, 2011 1868 1887 1855 1863 0 -1.09(-0.06%)
Feb 25, 2011 1842 1877 1844 1864 0 +40.71(+2.23%)
Feb 24, 2011 1824 1834 1799 1823 0 -0.57(-0.03%)
Feb 23, 2011 1823 1836 1767 1824 0 -18.93(-1.03%)
Feb 22, 2011 1876 1905 1827 1843 0 -132.33(-6.70%)
Feb 21, 2011 1988 1990 1965 1975 0 +0.04(+0.00%)
Feb 18, 2011 1988 1990 1965 1975 0 -5.03(-0.25%)
Feb 17, 2011 1992 2002 1972 1980 0 -27.96(-1.39%)
Feb 16, 2011 2005 2022 1998 2008 0 +8.55(+0.43%)
Feb 15, 2011 1996 2012 1982 2000 0 -3.19(-0.16%)
Feb 14, 2011 2023 2024 1988 2003 0 -25.80(-1.27%)
Feb 11, 2011 1994 2035 1989 2029 0 +19.08(+0.95%)
Feb 10, 2011 1986 2012 1977 2010 0 +0.87(+0.04%)
Feb 09, 2011 2008 2020 1995 2009 0 +12.57(+0.63%)
Feb 08, 2011 1981 2001 1973 1996 0 +19.76(+1.00%)
Feb 07, 2011 1950 1994 1947 1976 0 +26.68(+1.37%)
Feb 04, 2011 1940 1955 1927 1950 0 +8.99(+0.46%)
Feb 03, 2011 1948 1956 1926 1941 0 -7.17(-0.37%)
Feb 02, 2011 1930 1956 1920 1948 0 -5.46(-0.28%)
Feb 01, 2011 1927 1961 1913 1953 0 +40.44(+2.11%)
Jan 31, 2011 1912 1933 1904 1913 0 +6.13(+0.32%)
Jan 28, 2011 1961 1989 1902 1907 0 -72.17(-3.65%)
Jan 27, 2011 1990 2008 1950 1979 0 -42.69(-2.11%)
Jan 26, 2011 1993 2032 1988 2022 0 +41.76(+2.11%)
Jan 25, 2011 1951 1984 1944 1980 0 -7.97(-0.40%)
Jan 24, 2011 1975 1995 1960 1988 0 -7.34(-0.37%)
Jan 21, 2011 1984 2009 1977 1995 0 +11.14(+0.56%)
Jan 20, 2011 1974 1990 1960 1984 0 -23.10(-1.15%)
Jan 19, 2011 2032 2041 2000 2007 0 -43.69(-2.13%)
Jan 18, 2011 2081 2087 2044 2051 0 -23.94(-1.15%)
Jan 17, 2011 2046 2079 2036 2075 0 +0.00(+0.00%)
Jan 14, 2011 2046 2079 2036 2075 0 +41.64(+2.05%)
Jan 13, 2011 2036 2055 2025 2033 0 -12.11(-0.59%)
Jan 12, 2011 2036 2054 2027 2045 0 +35.73(+1.78%)
Jan 11, 2011 2026 2031 2003 2009 0 +2.03(+0.10%)
Jan 10, 2011 2006 2017 1986 2007 0 -24.95(-1.23%)
Jan 07, 2011 2046 2052 2006 2032 0 +2.38(+0.12%)
Jan 06, 2011 2065 2069 2016 2030 0 -4.25(-0.21%)
Jan 05, 2011 2031 2050 2025 2034 0 +20.87(+1.04%)
Jan 04, 2011 2034 2040 1998 2013 0 +25.24(+1.27%)
Jan 03, 2011 1974 2000 1969 1988 0 +29.42(+1.50%)
Dec 31, 2010 1956 1975 1945 1959 0 +4.28(+0.22%)
Dec 30, 2010 1953 1962 1948 1954 0 -4.03(-0.21%)
Dec 29, 2010 1954 1970 1951 1958 0 +4.23(+0.22%)
Dec 28, 2010 1962 1967 1946 1954 0 -2.78(-0.14%)
Dec 27, 2010 1952 1964 1940 1957 0 -8.35(-0.42%)
Dec 24, 2010 1979 1985 1955 1965 0 -0.10(-0.01%)
Dec 23, 2010 1979 1985 1955 1965 0 -8.36(-0.42%)
Dec 22, 2010 1951 1997 1947 1974 0 +50.70(+2.64%)
Dec 21, 2010 1891 1931 1869 1923 0 +76.29(+4.13%)
Dec 20, 2010 1837 1852 1819 1847 0 +34.02(+1.88%)
Dec 17, 2010 1802 1820 1797 1813 0 +3.31(+0.18%)
Dec 16, 2010 1808 1817 1789 1810 0 +18.69(+1.04%)
Dec 15, 2010 1814 1822 1787 1791 0 -21.43(-1.18%)
Dec 14, 2010 1831 1835 1807 1812 0 -41.84(-2.26%)
Dec 10, 2010 1849 1870 1839 1854 0 +11.25(+0.61%)
Dec 09, 2010 1844 1854 1833 1843 0 +5.49(+0.30%)
Dec 08, 2010 1824 1840 1814 1837 0 +27.40(+1.51%)
Dec 07, 2010 1827 1833 1805 1810 0 -0.96(-0.05%)
Dec 06, 2010 1806 1818 1797 1811 0 -13.25(-0.73%)
Dec 03, 2010 1816 1829 1800 1824 0 +5.82(+0.32%)
Dec 02, 2010 1788 1827 1786 1818 0 +28.31(+1.58%)
Dec 01, 2010 1772 1797 1757 1790 0 +42.74(+2.45%)
Nov 30, 2010 1718 1762 1712 1747 0 -14.74(-0.84%)
Nov 29, 2010 1763 1772 1736 1762 0 -24.55(-1.37%)
Nov 26, 2010 1776 1797 1771 1787 0 -29.85(-1.64%)
Nov 25, 2010 1771 1816 1816 1816 0 +0.04(+0.00%)
Nov 24, 2010 1771 1818 1768 1816 0 +58.74(+3.34%)
Nov 23, 2010 1775 1777 1748 1758 0 -48.45(-2.68%)
Nov 22, 2010 1799 1812 1782 1806 0 +0.07(+0.00%)
Nov 19, 2010 1807 1812 1788 1806 0 -7.53(-0.42%)
Nov 18, 2010 1814 1827 1804 1814 0 +21.80(+1.22%)
Nov 17, 2010 1768 1802 1759 1792 0 +15.54(+0.87%)
Nov 16, 2010 1790 1814 1766 1776 0 -42.34(-2.33%)
Nov 15, 2010 1831 1837 1810 1819 0 -8.77(-0.48%)
Nov 12, 2010 1837 1858 1811 1827 0 -13.70(-0.74%)
Nov 11, 2010 1839 1860 1829 1841 0 -22.28(-1.20%)
Nov 10, 2010 1858 1867 1830 1863 0 +6.35(+0.34%)
Nov 09, 2010 1882 1891 1845 1857 0 -24.48(-1.30%)
Nov 08, 2010 1889 1898 1866 1881 0 -20.43(-1.07%)
Nov 05, 2010 1898 1912 1884 1902 0 +6.03(+0.32%)
Nov 04, 2010 1867 1905 1862 1896 0 +44.08(+2.38%)
Nov 03, 2010 1840 1857 1816 1852 0 +14.35(+0.78%)
Nov 02, 2010 1834 1850 1825 1837 0 +10.49(+0.57%)
Nov 01, 2010 1837 1845 1799 1827 0 +1.54(+0.08%)
Oct 29, 2010 1810 1833 1802 1825 0 -1.54(-0.08%)
Oct 28, 2010 1824 1834 1791 1827 0 +17.31(+0.96%)
Oct 27, 2010 1816 1821 1779 1810 0 +99.43(+5.81%)
Oct 25, 2010 1715 1732 1708 1710 0 +15.21(+0.90%)
Oct 22, 2010 1688 1698 1681 1695 0 +12.55(+0.75%)
Oct 21, 2010 1678 1699 1670 1682 0 +6.55(+0.39%)
Oct 20, 2010 1648 1683 1645 1676 0 +17.60(+1.06%)
Oct 19, 2010 1666 1676 1645 1658 0 -34.31(-2.03%)
Oct 18, 2010 1678 1697 1673 1693 0 +15.16(+0.90%)
Oct 15, 2010 1696 1701 1666 1677 0 -5.14(-0.31%)
Oct 14, 2010 1706 1708 1673 1683 0 -16.28(-0.96%)
Oct 13, 2010 1708 1714 1691 1699 0 +7.96(+0.47%)
Oct 12, 2010 1674 1698 1661 1691 0 +5.04(+0.30%)
Oct 11, 2010 1688 1695 1677 1686 0 -6.04(-0.36%)
Oct 08, 2010 1691 1698 1664 1692 0 +14.34(+0.85%)
Oct 07, 2010 1675 1684 1655 1678 0 +4.45(+0.27%)
Oct 06, 2010 1666 1682 1655 1673 0 -2.87(-0.17%)
Oct 05, 2010 1631 1679 1626 1676 0 +68.26(+4.25%)
Oct 04, 2010 1615 1627 1590 1608 0 -12.65(-0.78%)
Oct 01, 2010 1620 1634 1602 1620 0 +12.39(+0.77%)
Sep 30, 2010 1623 1644 1595 1608 0 -23.96(-1.47%)
Sep 29, 2010 1635 1643 1618 1632 0 +14.92(+0.92%)
Sep 28, 2010 1599 1621 1575 1617 0 +12.31(+0.77%)
Sep 27, 2010 1605 1615 1592 1605 0 -1.37(-0.09%)
Sep 24, 2010 1581 1618 1580 1606 0 +47.05(+3.02%)
Sep 23, 2010 1557 1589 1553 1559 0 -15.54(-0.99%)
Sep 22, 2010 1601 1610 1568 1575 0 -18.93(-1.19%)
Sep 21, 2010 1632 1639 1569 1593 0 +22.57(+1.44%)
Sep 20, 2010 1536 1594 1534 1571 0 +49.58(+3.26%)
Sep 17, 2010 1521 1529 1507 1521 0 +11.99(+0.79%)
Sep 15, 2010 1509 1521 1498 1509 0 -10.19(-0.67%)
Sep 14, 2010 1517 1536 1505 1520 0 +2.57(+0.17%)
Sep 13, 2010 1512 1521 1502 1517 0 +25.53(+1.71%)
Sep 10, 2010 1487 1498 1480 1491 0 +5.56(+0.37%)
Sep 09, 2010 1478 1503 1467 1486 0 +30.56(+2.10%)
Sep 08, 2010 1441 1466 1430 1455 0 +27.85(+1.95%)
Sep 07, 2010 1435 1445 1422 1427 0 -39.99(-2.73%)
Sep 06, 2010 1456 1475 1445 1467 0 +0.16(+0.01%)
Sep 03, 2010 1456 1475 1445 1467 0 +32.68(+2.28%)
Sep 02, 2010 1398 1438 1394 1435 0 +40.39(+2.90%)
Sep 01, 2010 1352 1396 1347 1394 0 +72.16(+5.46%)
Aug 31, 2010 1321 1333 1296 1322 0 +8.08(+0.61%)
Aug 30, 2010 1338 1344 1313 1314 0 -15.65(-1.18%)
Aug 27, 2010 1314 1347 1295 1330 0 +27.82(+2.14%)
Aug 26, 2010 1309 1325 1294 1302 0 -1.11(-0.09%)
Aug 25, 2010 1279 1309 1275 1303 0 +9.68(+0.75%)
Aug 24, 2010 1300 1311 1285 1293 0 -43.21(-3.23%)
Aug 23, 2010 1353 1364 1335 1336 0 -12.27(-0.91%)
Aug 20, 2010 1349 1354 1326 1349 0 -17.28(-1.27%)
Aug 19, 2010 1405 1407 1357 1366 0 -37.77(-2.69%)
Aug 18, 2010 1397 1414 1383 1404 0 +1.50(+0.11%)
Aug 17, 2010 1388 1417 1378 1402 0 +27.33(+1.99%)
Aug 16, 2010 1358 1383 1353 1375 0 +1.57(+0.11%)
Aug 13, 2010 1373 1389 1359 1373 0 -7.30(-0.53%)
Aug 12, 2010 1377 1399 1374 1381 0 -16.51(-1.18%)
Aug 11, 2010 1406 1410 1388 1397 0 -54.49(-3.75%)
Aug 10, 2010 1448 1466 1426 1452 0 -43.51(-2.91%)
Aug 09, 2010 1513 1518 1491 1495 0 -17.66(-1.17%)
Aug 06, 2010 1512 1528 1486 1513 0 -10.80(-0.71%)
Aug 05, 2010 1510 1527 1500 1524 0 -5.89(-0.39%)
Aug 04, 2010 1510 1535 1508 1530 0 +21.47(+1.42%)
Aug 03, 2010 1513 1518 1492 1508 0 -10.40(-0.68%)
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.