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 (%)
Sep 27, 2013 1594 1607 1590 1600 0 +5.32(+0.33%)
Sep 26, 2013 1585 1600 1577 1595 0 +7.05(+0.44%)
Sep 25, 2013 1600 1608 1576 1588 0 -64.44(-3.90%)
Sep 24, 2013 1696 1698 1638 1652 0 -105.35(-5.99%)
Sep 23, 2013 1756 1768 1743 1758 0 +12.41(+0.71%)
Sep 20, 2013 1763 1765 1742 1745 0 -25.91(-1.46%)
Sep 19, 2013 1769 1779 1763 1771 0 -3.21(-0.18%)
Sep 18, 2013 1761 1778 1739 1774 0 +3.59(+0.20%)
Sep 17, 2013 1766 1776 1763 1771 0 +9.81(+0.56%)
Sep 16, 2013 1785 1779 1758 1761 0 +0.80(+0.05%)
Sep 13, 2013 1753 1763 1740 1760 0 +11.39(+0.65%)
Sep 12, 2013 1767 1770 1744 1749 0 -5.84(-0.33%)
Sep 11, 2013 1740 1756 1736 1755 0 +8.40(+0.48%)
Sep 10, 2013 1733 1756 1729 1746 0 +42.26(+2.48%)
Sep 09, 2013 1692 1708 1685 1704 0 +18.80(+1.12%)
Sep 06, 2013 1687 1695 1669 1685 0 +0.37(+0.02%)
Sep 05, 2013 1671 1693 1670 1685 0 -0.09(-0.01%)
Sep 04, 2013 1658 1692 1656 1685 0 -6.17(-0.36%)
Sep 03, 2013 1690 1706 1680 1691 0 -4.68(-0.28%)
Sep 01, 2013 1697 1703 1683 1696 0 +0.00(+0.00%)
Aug 30, 2013 1696 1703 1683 1696 0 -3.06(-0.18%)
Aug 29, 2013 1689 1708 1687 1699 0 +7.13(+0.42%)
Aug 28, 2013 1702 1706 1687 1692 0 -27.40(-1.59%)
Aug 27, 2013 1738 1744 1717 1719 0 -48.02(-2.72%)
Aug 26, 2013 1763 1780 1760 1767 0 +5.31(+0.30%)
Aug 23, 2013 1762 1768 1752 1762 0 +2.30(+0.13%)
Aug 22, 2013 1733 1771 1729 1759 0 +35.77(+2.08%)
Aug 21, 2013 1718 1742 1712 1724 0 +8.29(+0.48%)
Aug 20, 2013 1708 1723 1705 1715 0 +12.27(+0.72%)
Aug 19, 2013 1725 1728 1699 1703 0 -27.32(-1.58%)
Aug 16, 2013 1732 1742 1720 1730 0 -2.13(-0.12%)
Aug 15, 2013 1742 1749 1722 1733 0 -14.00(-0.80%)
Aug 14, 2013 1740 1758 1734 1747 0 +5.43(+0.31%)
Aug 13, 2013 1729 1746 1719 1741 0 +19.25(+1.12%)
Aug 12, 2013 1720 1727 1715 1722 0 -9.01(-0.52%)
Aug 09, 2013 1741 1745 1721 1731 0 -17.98(-1.03%)
Aug 08, 2013 1756 1764 1740 1749 0 -0.02(-0.00%)
Aug 07, 2013 1761 1768 1740 1749 0 -6.18(-0.35%)
Aug 06, 2013 1772 1776 1746 1755 0 -11.39(-0.64%)
Aug 05, 2013 1780 1783 1757 1766 0 -2.85(-0.16%)
Aug 02, 2013 1768 1775 1759 1769 0 -1.29(-0.07%)
Aug 01, 2013 1755 1775 1746 1771 0 +34.04(+1.96%)
Jul 31, 2013 1735 1747 1730 1737 0 +6.18(+0.36%)
Jul 30, 2013 1735 1741 1724 1730 0 -3.09(-0.18%)
Jul 29, 2013 1738 1745 1729 1734 0 -11.79(-0.68%)
Jul 26, 2013 1737 1750 1731 1745 0 +18.03(+1.04%)
Jul 25, 2013 1730 1739 1713 1727 0 +2.98(+0.17%)
Jul 24, 2013 1729 1738 1716 1724 0 +3.40(+0.20%)
Jul 23, 2013 1719 1727 1713 1721 0 +11.81(+0.69%)
Jul 22, 2013 1719 1716 1703 1709 0 -6.11(-0.36%)
Jul 19, 2013 1723 1725 1705 1715 0 +1.11(+0.06%)
Jul 18, 2013 1711 1726 1707 1714 0 +17.92(+1.06%)
Jul 17, 2013 1698 1707 1690 1696 0 +1.45(+0.09%)
Jul 16, 2013 1681 1697 1672 1695 0 +12.09(+0.72%)
Jul 15, 2013 1686 1689 1675 1683 0 -0.35(-0.02%)
Jul 12, 2013 1681 1687 1671 1683 0 +0.34(+0.02%)
Jul 11, 2013 1671 1686 1666 1683 0 +31.33(+1.90%)
Jul 10, 2013 1646 1654 1642 1651 0 +9.07(+0.55%)
Jul 09, 2013 1645 1650 1635 1642 0 +3.18(+0.19%)
Jul 08, 2013 1647 1652 1631 1639 0 +0.17(+0.01%)
Jul 05, 2013 1631 1643 1623 1639 0 +13.64(+0.84%)
Jul 04, 2013 1624 1630 1607 1625 0 -0.53(-0.03%)
Jul 03, 2013 1624 1630 1609 1626 0 +1.46(+0.09%)
Jul 02, 2013 1618 1632 1615 1624 0 +8.61(+0.53%)
Jul 01, 2013 1607 1626 1604 1616 0 +19.87(+1.25%)
Jun 28, 2013 1586 1606 1580 1596 0 +15.44(+0.98%)
Jun 26, 2013 1583 1593 1572 1580 0 -1.31(-0.08%)
Jun 25, 2013 1557 1588 1539 1582 0 +67.46(+4.46%)
Jun 24, 2013 1505 1524 1485 1514 0 -8.01(-0.53%)
Jun 21, 2013 1528 1538 1507 1522 0 -0.70(-0.05%)
Jun 20, 2013 1537 1542 1516 1523 0 -25.55(-1.65%)
Jun 19, 2013 1572 1575 1543 1548 0 -24.41(-1.55%)
Jun 18, 2013 1554 1578 1552 1573 0 +19.61(+1.26%)
Jun 17, 2013 1564 1575 1546 1553 0 -3.34(-0.21%)
Jun 14, 2013 1558 1566 1550 1557 0 -4.67(-0.30%)
Jun 13, 2013 1526 1565 1518 1561 0 +46.16(+3.05%)
Jun 12, 2013 1510 1527 1498 1515 0 +30.44(+2.05%)
Jun 11, 2013 1482 1492 1474 1485 0 -12.49(-0.83%)
Jun 10, 2013 1504 1509 1493 1497 0 -7.05(-0.47%)
Jun 07, 2013 1490 1508 1481 1504 0 +17.11(+1.15%)
Jun 06, 2013 1479 1492 1473 1487 0 +4.56(+0.31%)
Jun 05, 2013 1490 1496 1479 1483 0 -8.90(-0.60%)
Jun 04, 2013 1496 1504 1484 1491 0 -14.78(-0.98%)
Jun 03, 2013 1510 1517 1491 1506 0 -18.15(-1.19%)
May 31, 2013 1535 1546 1523 1524 0 -21.56(-1.39%)
May 30, 2013 1529 1558 1522 1546 0 +15.83(+1.03%)
May 29, 2013 1527 1543 1519 1530 0 -4.04(-0.26%)
May 28, 2013 1532 1545 1527 1534 0 +0.51(+0.03%)
May 27, 2013 1520 1543 1523 1534 0 +0.24(+0.02%)
May 24, 2013 1520 1543 1523 1533 0 -0.74(-0.05%)
May 23, 2013 1510 1540 1512 1534 0 -2.44(-0.16%)
May 22, 2013 1538 1561 1530 1537 0 -34.50(-2.20%)
May 21, 2013 1536 1584 1537 1571 0 -68.67(-4.19%)
May 20, 2013 1590 1645 1627 1640 0 +15.22(+0.94%)
May 17, 2013 1629 1632 1614 1625 0 -0.54(-0.03%)
May 16, 2013 1601 1643 1622 1625 0 -2.25(-0.14%)
May 15, 2013 1598 1638 1621 1627 0 +10.09(+0.62%)
May 13, 2013 1618 1624 1610 1617 0 -15.45(-0.95%)
May 10, 2013 1602 1640 1623 1633 0 -1.93(-0.12%)
May 09, 2013 1647 1651 1629 1635 0 -14.91(-0.90%)
May 08, 2013 1609 1654 1637 1650 0 +7.71(+0.47%)
May 07, 2013 1630 1644 1625 1642 0 +19.93(+1.23%)
May 06, 2013 1630 1636 1614 1622 0 -7.25(-0.45%)
May 03, 2013 1620 1638 1597 1629 0 +32.57(+2.04%)
May 02, 2013 1589 1601 1583 1597 0 +18.68(+1.18%)
May 01, 2013 1565 1602 1575 1578 0 -20.16(-1.26%)
Apr 30, 2013 1605 1609 1590 1598 0 -10.72(-0.67%)
Apr 29, 2013 1598 1615 1588 1609 0 +14.04(+0.88%)
Apr 26, 2013 1607 1600 1586 1595 0 -5.09(-0.32%)
Apr 25, 2013 1584 1618 1576 1600 0 +56.55(+3.66%)
Apr 24, 2013 1555 1566 1538 1543 0 -7.88(-0.51%)
Apr 23, 2013 1543 1556 1536 1551 0 +18.93(+1.24%)
Apr 22, 2013 1536 1544 1518 1532 0 -4.25(-0.28%)
Apr 19, 2013 1545 1550 1528 1536 0 +2.89(+0.19%)
Apr 18, 2013 1552 1555 1527 1534 0 +3.57(+0.23%)
Apr 17, 2013 1530 1538 1513 1530 0 +2.98(+0.20%)
Apr 16, 2013 1535 1539 1521 1527 0 +15.01(+0.99%)
Apr 15, 2013 1535 1545 1511 1512 0 -35.58(-2.30%)
Apr 12, 2013 1537 1549 1534 1548 0 -1.82(-0.12%)
Apr 11, 2013 1549 1556 1544 1549 0 +2.80(+0.18%)
Apr 10, 2013 1540 1554 1537 1547 0 +10.84(+0.71%)
Apr 09, 2013 1530 1540 1523 1536 0 +6.36(+0.42%)
Apr 08, 2013 1513 1530 1510 1529 0 +10.21(+0.67%)
Apr 05, 2013 1479 1521 1478 1519 0 +17.77(+1.18%)
Apr 04, 2013 1500 1506 1483 1501 0 -18.97(-1.25%)
Apr 03, 2013 1539 1547 1502 1520 0 -24.02(-1.56%)
Apr 02, 2013 1541 1554 1535 1544 0 +8.22(+0.54%)
Apr 01, 2013 1515 1555 1531 1536 0 -14.83(-0.96%)
Mar 28, 2013 1551 1551 1551 0 +27.07(+1.78%)
Mar 27, 2013 1516 1529 1511 1524 0 -3.98(-0.26%)
Mar 26, 2013 1517 1534 1510 1528 0 +8.22(+0.54%)
Mar 25, 2013 1535 1544 1508 1520 0 -15.39(-1.00%)
Mar 22, 2013 1517 1543 1514 1535 0 +12.89(+0.85%)
Mar 21, 2013 1506 1534 1500 1522 0 -5.75(-0.38%)
Mar 20, 2013 1527 1537 1517 1528 0 +13.82(+0.91%)
Mar 19, 2013 1533 1539 1506 1514 0 -27.07(-1.76%)
Mar 18, 2013 1535 1562 1529 1541 0 -38.02(-2.41%)
Mar 15, 2013 1545 1593 1526 1579 0 -34.91(-2.16%)
Mar 14, 2013 1595 1628 1583 1614 0 +2.58(+0.16%)
Mar 13, 2013 1595 1616 1589 1612 0 +6.94(+0.43%)
Mar 12, 2013 1613 1616 1599 1605 0 -9.96(-0.62%)
Mar 11, 2013 1607 1627 1600 1615 0 +0.20(+0.01%)
Mar 08, 2013 1636 1643 1608 1614 0 -21.21(-1.30%)
Mar 07, 2013 1636 1651 1632 1636 0 -0.22(-0.01%)
Mar 06, 2013 1645 1650 1633 1636 0 -2.89(-0.18%)
Mar 05, 2013 1647 1656 1634 1639 0 +1.65(+0.10%)
Mar 04, 2013 1629 1641 1622 1637 0 +10.90(+0.67%)
Mar 01, 2013 1613 1637 1605 1626 0 +4.21(+0.26%)
Feb 28, 2013 1619 1637 1616 1622 0 +11.17(+0.69%)
Feb 27, 2013 1587 1614 1584 1611 0 +38.59(+2.45%)
Feb 26, 2013 1578 1584 1561 1572 0 -16.76(-1.05%)
Feb 22, 2013 1598 1602 1579 1589 0 -7.03(-0.44%)
Feb 21, 2013 1596 1607 1579 1596 0 -13.61(-0.85%)
Feb 20, 2013 1642 1646 1609 1610 0 -55.48(-3.33%)
Feb 18, 2013 1672 1686 1660 1665 0 -0.26(-0.02%)
Feb 15, 2013 1672 1686 1660 1665 0 -14.20(-0.85%)
Feb 14, 2013 1667 1685 1659 1680 0 -7.59(-0.45%)
Feb 13, 2013 1731 1736 1669 1687 0 -59.81(-3.42%)
Feb 12, 2013 1743 1756 1739 1747 0 +14.63(+0.84%)
Feb 11, 2013 1734 1739 1725 1732 0 -11.95(-0.69%)
Feb 08, 2013 1747 1753 1736 1744 0 +4.37(+0.25%)
Feb 07, 2013 1743 1745 1722 1740 0 +8.31(+0.48%)
Feb 06, 2013 1727 1737 1718 1732 0 +13.57(+0.79%)
Feb 04, 2013 1750 1765 1707 1718 0 -26.20(-1.50%)
Feb 01, 2013 1742 1750 1729 1744 0 +17.44(+1.01%)
Jan 31, 2013 1738 1747 1719 1727 0 -17.78(-1.02%)
Jan 30, 2013 1747 1756 1741 1745 0 +3.31(+0.19%)
Jan 29, 2013 1752 1757 1739 1741 0 -14.26(-0.81%)
Jan 28, 2013 1762 1766 1747 1756 0 -7.53(-0.43%)
Jan 25, 2013 1760 1766 1751 1763 0 +11.57(+0.66%)
Jan 24, 2013 1745 1761 1740 1751 0 +7.74(+0.44%)
Jan 23, 2013 1745 1751 1733 1744 0 +15.37(+0.89%)
Jan 22, 2013 1744 1746 1718 1728 0 -5.47(-0.32%)
Jan 21, 2013 1758 1761 1724 1734 0 -0.25(-0.01%)
Jan 18, 2013 1758 1761 1725 1734 0 +12.18(+0.71%)
Jan 17, 2013 1725 1731 1710 1722 0 +16.29(+0.96%)
Jan 16, 2013 1721 1725 1697 1706 0 +13.50(+0.80%)
Jan 15, 2013 1687 1696 1681 1692 0 +12.99(+0.77%)
Jan 14, 2013 1676 1686 1673 1679 0 +14.60(+0.88%)
Jan 12, 2013 1669 1673 1658 1665 0 +0.00(+0.00%)
Jan 11, 2013 1669 1673 1658 1665 0 -7.52(-0.45%)
Jan 10, 2013 1686 1688 1660 1672 0 +5.15(+0.31%)
Jan 09, 2013 1665 1676 1661 1667 0 +2.05(+0.12%)
Jan 08, 2013 1680 1683 1657 1665 0 +7.03(+0.42%)
Jan 07, 2013 1657 1666 1649 1658 0 -7.34(-0.44%)
Jan 04, 2013 1650 1670 1647 1665 0 +3.58(+0.22%)
Jan 03, 2013 1659 1672 1650 1662 0 -16.00(-0.95%)
Jan 02, 2013 1663 1679 1652 1678 0 +34.59(+2.11%)
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%)
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.