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 (%)
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%)
Aug 02, 2010 1511 1522 1500 1518 0 +38.46(+2.60%)
Jul 30, 2010 1480 1489 1454 1480 0 +8.33(+0.57%)
Jul 29, 2010 1496 1502 1455 1472 0 -4.18(-0.28%)
Jul 28, 2010 1476 1489 1465 1476 0 -0.47(-0.03%)
Jul 27, 2010 1481 1500 1469 1476 0 -27.59(-1.83%)
Jul 26, 2010 1462 1505 1455 1504 0 +35.21(+2.40%)
Jul 23, 2010 1445 1472 1435 1469 0 +28.37(+1.97%)
Jul 22, 2010 1403 1445 1396 1440 0 +87.79(+6.49%)
Jul 21, 2010 1360 1380 1336 1353 0 +1.23(+0.09%)
Jul 20, 2010 1323 1353 1304 1351 0 +16.50(+1.24%)
Jul 19, 2010 1342 1349 1311 1335 0 -1.80(-0.13%)
Jul 16, 2010 1336 1390 1331 1337 0 -55.95(-4.02%)
Jul 15, 2010 1406 1413 1373 1393 0 -13.19(-0.94%)
Jul 14, 2010 1398 1412 1384 1406 0 -2.27(-0.16%)
Jul 13, 2010 1391 1416 1385 1408 0 +48.80(+3.59%)
Jul 12, 2010 1363 1379 1352 1359 0 -19.33(-1.40%)
Jul 09, 2010 1378 1382 1348 1379 0 +15.27(+1.12%)
Jul 08, 2010 1363 1371 1339 1363 0 +2.58(+0.19%)
Jul 07, 2010 1326 1362 1321 1361 0 +44.43(+3.38%)
Jul 06, 2010 1344 1357 1303 1316 0 -1.55(-0.12%)
Jul 02, 2010 1318 1350 1305 1318 0 -26.18(-1.95%)
Jul 01, 2010 1314 1353 1282 1344 0 +35.88(+2.74%)
Jun 30, 2010 1311 1340 1301 1308 0 +2.89(+0.22%)
Jun 29, 2010 1347 1375 1297 1305 0 -106.02(-7.51%)
Jun 25, 2010 1411 1426 1391 1411 0 +17.51(+1.26%)
Jun 24, 2010 1444 1449 1385 1394 0 -39.00(-2.72%)
Jun 23, 2010 1438 1446 1415 1433 0 +1.87(+0.13%)
Jun 22, 2010 1451 1478 1426 1431 0 -105.36(-6.86%)
Jun 21, 2010 1587 1592 1524 1536 0 -31.56(-2.01%)
Jun 18, 2010 1569 1601 1557 1568 0 -22.02(-1.39%)
Jun 17, 2010 1624 1627 1574 1590 0 -27.81(-1.72%)
Jun 16, 2010 1628 1641 1608 1618 0 -22.99(-1.40%)
Jun 15, 2010 1636 1646 1620 1641 0 +47.56(+2.99%)
Jun 14, 2010 1611 1633 1588 1593 0 +14.36(+0.91%)
Jun 11, 2010 1553 1583 1548 1579 0 -5.77(-0.36%)
Jun 10, 2010 1560 1587 1547 1584 0 +71.16(+4.70%)
Jun 09, 2010 1531 1558 1503 1513 0 -8.51(-0.56%)
Jun 08, 2010 1505 1528 1474 1522 0 +13.91(+0.92%)
Jun 07, 2010 1557 1567 1506 1508 0 -35.62(-2.31%)
Jun 04, 2010 1543 1598 1536 1544 0 -79.91(-4.92%)
Jun 03, 2010 1633 1640 1603 1623 0 +11.42(+0.71%)
Jun 02, 2010 1592 1614 1575 1612 0 +51.84(+3.32%)
Jun 01, 2010 1585 1611 1557 1560 0 -21.07(-1.33%)
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%)
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.