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 (%)
Mar 29, 2019 2970 3006 2956 2994 0 +25.75(+0.87%)
Mar 28, 2019 2959 2990 2938 2968 0 -2.65(-0.09%)
Mar 27, 2019 3029 3040 2954 2971 0 -46.23(-1.53%)
Mar 26, 2019 3032 3115 2979 3017 0 -171.31(-5.37%)
Mar 25, 2019 3181 3211 3156 3188 0 -0.88(-0.03%)
Mar 22, 2019 3223 3241 3176 3189 0 -58.13(-1.79%)
Mar 21, 2019 3192 3258 3188 3247 0 +41.23(+1.29%)
Mar 20, 2019 3225 3238 3178 3206 0 -27.71(-0.86%)
Mar 19, 2019 3261 3274 3222 3234 0 -17.74(-0.55%)
Mar 18, 2019 3228 3267 3217 3251 0 +25.71(+0.80%)
Mar 15, 2019 3224 3266 3212 3226 0 +11.64(+0.36%)
Mar 14, 2019 3201 3224 3179 3214 0 +15.01(+0.47%)
Mar 13, 2019 3202 3239 3180 3199 0 +36.91(+1.17%)
Mar 12, 2019 3179 3188 3137 3162 0 -6.10(-0.19%)
Mar 11, 2019 3150 3182 3140 3168 0 +31.07(+0.99%)
Mar 08, 2019 3123 3144 3100 3137 0 -10.11(-0.32%)
Mar 07, 2019 3163 3172 3126 3147 0 -37.58(-1.18%)
Mar 06, 2019 3223 3239 3180 3185 0 -51.02(-1.58%)
Mar 05, 2019 3222 3257 3204 3236 0 +29.34(+0.91%)
Mar 04, 2019 3263 3270 3188 3207 0 -59.19(-1.81%)
Mar 01, 2019 3271 3315 3229 3266 0 +31.52(+0.97%)
Feb 28, 2019 3230 3254 3207 3234 0 +0.50(+0.02%)
Feb 27, 2019 3249 3268 3213 3234 0 -26.84(-0.82%)
Feb 26, 2019 3275 3295 3252 3261 0 -19.12(-0.58%)
Feb 25, 2019 3293 3305 3266 3280 0 -12.48(-0.38%)
Feb 22, 2019 3279 3299 3262 3292 0 +25.28(+0.77%)
Feb 21, 2019 3288 3325 3255 3267 0 -19.40(-0.59%)
Feb 20, 2019 3261 3300 3251 3286 0 +29.27(+0.90%)
Feb 19, 2019 3213 3283 3206 3257 0 +42.96(+1.34%)
Feb 15, 2019 3222 3231 3192 3214 0 +11.68(+0.36%)
Feb 14, 2019 3195 3217 3161 3202 0 -22.13(-0.69%)
Feb 13, 2019 3225 3246 3213 3225 0 +27.84(+0.87%)
Feb 12, 2019 3210 3220 3173 3197 0 -1.80(-0.06%)
Feb 11, 2019 3198 3219 3187 3198 0 +12.73(+0.40%)
Feb 08, 2019 3163 3196 3134 3186 0 -7.42(-0.23%)
Feb 07, 2019 3219 3240 3150 3193 0 -54.33(-1.67%)
Feb 06, 2019 3257 3269 3228 3248 0 -17.03(-0.52%)
Feb 05, 2019 3270 3290 3250 3265 0 +6.21(+0.19%)
Feb 04, 2019 3227 3266 3220 3258 0 +25.15(+0.78%)
Feb 01, 2019 3244 3268 3207 3233 0 -8.15(-0.25%)
Jan 31, 2019 3257 3274 3219 3241 0 +4.59(+0.14%)
Jan 30, 2019 3215 3259 3168 3237 0 +94.35(+3.00%)
Jan 29, 2019 3153 3161 3123 3142 0 -5.95(-0.19%)
Jan 28, 2019 3107 3159 3090 3148 0 +29.21(+0.94%)
Jan 25, 2019 3116 3127 3091 3119 0 +32.42(+1.05%)
Jan 24, 2019 3064 3093 3052 3087 0 +33.69(+1.10%)
Jan 23, 2019 3069 3095 3023 3053 0 -10.47(-0.34%)
Jan 22, 2019 3072 3093 3040 3064 0 -27.24(-0.88%)
Jan 18, 2019 3054 3105 3042 3091 0 +59.71(+1.97%)
Jan 17, 2019 2989 3046 2982 3031 0 +33.77(+1.13%)
Jan 16, 2019 3006 3031 2978 2997 0 -12.07(-0.40%)
Jan 15, 2019 2996 3014 2963 3009 0 +27.68(+0.93%)
Jan 14, 2019 2972 3011 2955 2982 0 -9.63(-0.32%)
Jan 11, 2019 2964 3004 2953 2991 0 +21.49(+0.72%)
Jan 10, 2019 2943 2980 2910 2970 0 +17.16(+0.58%)
Jan 09, 2019 2970 2989 2932 2953 0 +7.55(+0.26%)
Jan 08, 2019 2954 2974 2911 2945 0 +68.24(+2.37%)
Jan 07, 2019 2862 2907 2831 2877 0 +56.17(+1.99%)
Jan 04, 2019 2732 2845 2723 2821 0 +146.24(+5.47%)
Jan 03, 2019 2759 2777 2663 2674 0 -114.81(-4.12%)
Jan 02, 2019 2751 2808 2728 2789 0 +12.85(+0.46%)
Dec 31, 2018 2752 2787 2732 2776 0 +36.57(+1.33%)
Dec 28, 2018 2731 2776 2704 2740 0 +25.19(+0.93%)
Dec 27, 2018 2676 2715 2615 2715 0 +27.54(+1.02%)
Dec 26, 2018 2605 2688 2566 2687 0 +98.79(+3.82%)
Dec 24, 2018 2659 2672 2581 2588 0 -94.01(-3.50%)
Dec 21, 2018 2810 2826 2671 2682 0 -105.42(-3.78%)
Dec 20, 2018 2887 2921 2731 2788 0 -219.05(-7.29%)
Dec 19, 2018 3089 3132 2994 3007 0 -73.14(-2.37%)
Dec 18, 2018 3120 3143 3070 3080 0 -11.59(-0.37%)
Dec 17, 2018 3118 3142 3073 3092 0 -13.82(-0.45%)
Dec 14, 2018 3073 3135 3063 3105 0 -0.37(-0.01%)
Dec 13, 2018 3125 3134 3079 3106 0 -2.96(-0.10%)
Dec 12, 2018 3146 3164 3101 3109 0 +30.51(+0.99%)
Dec 11, 2018 3150 3164 3068 3078 0 -20.50(-0.66%)
Dec 10, 2018 3107 3140 3045 3099 0 -10.23(-0.33%)
Dec 07, 2018 3194 3229 3097 3109 0 -113.11(-3.51%)
Dec 06, 2018 3135 3226 3109 3222 0 +41.21(+1.30%)
Dec 04, 2018 3273 3287 3170 3181 0 -138.38(-4.17%)
Dec 03, 2018 3319 3357 3291 3319 0 +25.87(+0.79%)
Nov 30, 2018 3290 3312 3234 3293 0 -7.39(-0.22%)
Nov 29, 2018 3328 3348 3275 3301 0 -41.56(-1.24%)
Nov 28, 2018 3268 3370 3253 3342 0 +72.20(+2.21%)
Nov 27, 2018 3282 3298 3244 3270 0 -39.00(-1.18%)
Nov 26, 2018 3292 3320 3269 3309 0 +41.79(+1.28%)
Nov 23, 2018 3209 3286 3207 3267 0 +45.75(+1.42%)
Nov 21, 2018 3222 3222 3222 3222 0 +20.10(+0.63%)
Nov 20, 2018 3139 3229 3114 3201 0 +13.55(+0.43%)
Nov 19, 2018 3246 3263 3174 3188 0 -59.13(-1.82%)
Nov 16, 2018 3228 3270 3218 3247 0 +3.77(+0.12%)
Nov 15, 2018 3166 3256 3152 3243 0 +52.80(+1.65%)
Nov 14, 2018 3218 3242 3160 3190 0 +0.37(+0.01%)
Nov 13, 2018 3169 3236 3165 3190 0 +53.50(+1.71%)
Nov 12, 2018 3166 3179 3123 3137 0 -54.63(-1.71%)
Nov 09, 2018 3177 3219 3160 3191 0 +3.35(+0.11%)
Nov 08, 2018 3198 3274 3168 3188 0 -25.86(-0.80%)
Nov 07, 2018 3158 3221 3132 3214 0 +74.08(+2.36%)
Nov 06, 2018 3097 3151 3086 3140 0 +21.08(+0.68%)
Nov 05, 2018 3116 3138 3091 3119 0 -7.08(-0.23%)
Nov 02, 2018 3186 3209 3095 3126 0 -31.13(-0.99%)
Nov 01, 2018 3084 3169 3071 3157 0 +91.95(+3.00%)
Oct 31, 2018 3025 3096 3018 3065 0 +96.12(+3.24%)
Oct 30, 2018 2948 2986 2914 2969 0 +25.66(+0.87%)
Oct 29, 2018 3027 3048 2901 2943 0 -37.33(-1.25%)
Oct 26, 2018 3036 3091 2955 2980 0 -39.09(-1.29%)
Oct 24, 2018 3151 3168 3014 3019 0 -171.14(-5.36%)
Oct 23, 2018 3141 3210 3103 3191 0 +10.37(+0.33%)
Oct 22, 2018 3221 3237 3169 3180 0 -27.98(-0.87%)
Oct 19, 2018 3234 3262 3197 3208 0 -27.13(-0.84%)
Oct 18, 2018 3310 3321 3221 3235 0 -80.55(-2.43%)
Oct 17, 2018 3316 3342 3291 3316 0 -14.50(-0.44%)
Oct 16, 2018 3281 3339 3265 3330 0 +85.86(+2.65%)
Oct 15, 2018 3263 3295 3234 3244 0 -21.82(-0.67%)
Oct 12, 2018 3284 3297 3219 3266 0 +42.00(+1.30%)
Oct 11, 2018 3278 3294 3202 3224 0 -51.34(-1.57%)
Oct 10, 2018 3357 3364 3267 3276 0 -85.08(-2.53%)
Oct 09, 2018 3365 3404 3344 3361 0 -38.07(-1.12%)
Oct 08, 2018 3370 3408 3346 3399 0 +13.80(+0.41%)
Oct 05, 2018 3426 3447 3354 3385 0 -44.49(-1.30%)
Oct 04, 2018 3479 3489 3395 3429 0 -56.86(-1.63%)
Oct 03, 2018 3503 3521 3476 3486 0 -17.17(-0.49%)
Oct 02, 2018 3530 3547 3494 3504 0 -27.14(-0.77%)
Oct 01, 2018 3549 3592 3519 3531 0 -14.57(-0.41%)
Sep 28, 2018 3541 3581 3521 3545 0 +2.29(+0.06%)
Sep 27, 2018 3453 3561 3418 3543 0 -109.02(-2.99%)
Sep 26, 2018 3660 3693 3642 3652 0 +15.97(+0.44%)
Sep 25, 2018 3641 3660 3625 3636 0 -2.16(-0.06%)
Sep 24, 2018 3643 3656 3595 3638 0 -17.16(-0.47%)
Sep 21, 2018 3651 3686 3631 3655 0 +13.77(+0.38%)
Sep 20, 2018 3625 3658 3596 3642 0 +29.98(+0.83%)
Sep 19, 2018 3595 3632 3574 3612 0 +10.24(+0.28%)
Sep 18, 2018 3559 3621 3538 3601 0 +42.68(+1.20%)
Sep 17, 2018 3548 3598 3529 3559 0 +20.74(+0.59%)
Sep 14, 2018 3480 3554 3472 3538 0 +62.42(+1.80%)
Sep 13, 2018 3427 3489 3416 3475 0 +22.58(+0.65%)
Sep 12, 2018 3421 3463 3394 3453 0 +35.67(+1.04%)
Sep 11, 2018 3413 3437 3398 3417 0 -9.86(-0.29%)
Sep 10, 2018 3447 3467 3424 3427 0 -3.83(-0.11%)
Sep 07, 2018 3391 3444 3386 3431 0 +17.34(+0.51%)
Sep 06, 2018 3387 3427 3367 3414 0 +56.56(+1.68%)
Sep 05, 2018 3369 3382 3343 3357 0 -20.76(-0.61%)
Sep 04, 2018 3373 3395 3347 3378 0 -11.26(-0.33%)
Aug 31, 2018 3389 3389 3389 3389 0 +3.88(+0.11%)
Aug 30, 2018 3402 3407 3370 3385 0 -30.80(-0.90%)
Aug 29, 2018 3399 3433 3388 3416 0 +41.26(+1.22%)
Aug 28, 2018 3374 3382 3342 3375 0 +4.73(+0.14%)
Aug 27, 2018 3374 3401 3357 3370 0 +15.30(+0.46%)
Aug 24, 2018 3336 3376 3334 3355 0 +23.45(+0.70%)
Aug 23, 2018 3322 3344 3313 3331 0 -32.23(-0.96%)
Aug 22, 2018 3347 3386 3330 3363 0 +10.09(+0.30%)
Aug 21, 2018 3328 3371 3321 3353 0 +38.41(+1.16%)
Aug 20, 2018 3299 3327 3290 3315 0 +11.08(+0.34%)
Aug 17, 2018 3264 3314 3251 3304 0 +24.00(+0.73%)
Aug 16, 2018 3261 3298 3254 3280 0 +29.12(+0.90%)
Aug 15, 2018 3233 3265 3208 3251 0 -20.07(-0.61%)
Aug 14, 2018 3239 3286 3226 3271 0 +27.73(+0.86%)
Aug 13, 2018 3256 3280 3226 3243 0 -23.01(-0.70%)
Aug 10, 2018 3270 3304 3260 3266 0 +9.72(+0.30%)
Aug 09, 2018 3247 3278 3235 3256 0 +39.77(+1.24%)
Aug 08, 2018 3244 3252 3209 3217 0 -9.25(-0.29%)
Aug 07, 2018 3223 3237 3204 3226 0 +14.43(+0.45%)
Aug 06, 2018 3206 3223 3183 3211 0 -15.95(-0.49%)
Aug 03, 2018 3244 3273 3218 3227 0 -8.23(-0.25%)
Aug 02, 2018 3170 3262 3117 3236 0 +36.27(+1.13%)
Aug 01, 2018 3243 3252 3190 3199 0 -49.85(-1.53%)
Jul 31, 2018 3229 3267 3214 3249 0 +29.94(+0.93%)
Jul 30, 2018 3219 3247 3189 3219 0 +1.28(+0.04%)
Jul 27, 2018 3224 3248 3189 3218 0 +6.23(+0.19%)
Jul 26, 2018 3200 3239 3188 3212 0 -5.62(-0.17%)
Jul 25, 2018 3202 3231 3163 3217 0 +10.58(+0.33%)
Jul 24, 2018 3234 3248 3186 3207 0 -14.20(-0.44%)
Jul 23, 2018 3230 3243 3208 3221 0 -8.25(-0.26%)
Jul 20, 2018 3251 3258 3220 3229 0 -31.14(-0.96%)
Jul 19, 2018 3271 3287 3247 3260 0 -29.72(-0.90%)
Jul 18, 2018 3276 3309 3258 3290 0 +52.39(+1.62%)
Jul 17, 2018 3220 3257 3213 3238 0 +10.65(+0.33%)
Jul 16, 2018 3217 3239 3190 3227 0 +19.97(+0.62%)
Jul 13, 2018 3210 3245 3191 3207 0 -11.02(-0.34%)
Jul 12, 2018 3207 3235 3189 3218 0 +25.56(+0.80%)
Jul 11, 2018 3180 3218 3156 3193 0 -41.71(-1.29%)
Jul 10, 2018 3191 3246 3175 3234 0 +24.60(+0.77%)
Jul 09, 2018 3190 3221 3169 3210 0 +24.41(+0.77%)
Jul 06, 2018 3156 3204 3146 3185 0 +36.64(+1.16%)
Jul 05, 2018 3145 3160 3127 3149 0 +14.83(+0.47%)
Jul 03, 2018 3134 3134 3134 3134 0 -19.67(-0.62%)
Jul 02, 2018 3127 3165 3114 3153 0 -1.20(-0.04%)
Jun 29, 2018 3162 3199 3144 3155 0 -14.19(-0.45%)
Jun 28, 2018 3180 3198 3130 3169 0 -8.07(-0.25%)
Jun 27, 2018 3269 3274 3171 3177 0 -57.04(-1.76%)
Jun 26, 2018 3188 3247 3167 3234 0 +50.32(+1.58%)
Jun 25, 2018 3283 3293 3126 3184 0 -235.11(-6.88%)
Jun 22, 2018 3386 3431 3373 3419 0 +59.80(+1.78%)
Jun 21, 2018 3391 3413 3350 3359 0 -35.31(-1.04%)
Jun 20, 2018 3439 3452 3380 3394 0 -15.73(-0.46%)
Jun 19, 2018 3427 3441 3384 3410 0 -37.74(-1.09%)
Jun 18, 2018 3433 3458 3409 3448 0 -27.64(-0.80%)
Jun 15, 2018 3475 3481 3436 3475 0 +38.33(+1.12%)
Jun 14, 2018 3433 3485 3404 3437 0 +48.32(+1.43%)
Jun 13, 2018 3340 3408 3330 3389 0 +65.40(+1.97%)
Jun 12, 2018 3283 3352 3277 3323 0 +44.31(+1.35%)
Jun 11, 2018 3270 3300 3267 3279 0 +13.02(+0.40%)
Jun 08, 2018 3267 3277 3237 3266 0 -13.50(-0.41%)
Jun 07, 2018 3285 3316 3259 3279 0 -9.35(-0.28%)
Jun 06, 2018 3226 3294 3220 3289 0 +57.39(+1.78%)
Jun 05, 2018 3241 3290 3216 3231 0 -133.25(-3.96%)
Jun 04, 2018 3366 3380 3346 3365 0 +7.92(+0.24%)
Jun 01, 2018 3325 3361 3318 3357 0 +47.06(+1.42%)
May 31, 2018 3349 3357 3301 3310 0 -32.68(-0.98%)
May 30, 2018 3337 3358 3314 3342 0 +17.23(+0.52%)
May 29, 2018 3381 3393 3305 3325 0 -83.99(-2.46%)
May 25, 2018 3409 3409 3409 3409 0 +22.22(+0.66%)
May 24, 2018 3395 3408 3360 3387 0 -16.72(-0.49%)
May 23, 2018 3415 3441 3370 3404 0 -23.77(-0.69%)
May 22, 2018 3425 3448 3407 3427 0 +4.74(+0.14%)
May 21, 2018 3424 3453 3406 3423 0 +8.43(+0.25%)
May 18, 2018 3412 3427 3379 3414 0 +0.15(+0.00%)
May 17, 2018 3433 3447 3395 3414 0 -9.02(-0.26%)
May 16, 2018 3405 3447 3397 3423 0 +17.59(+0.52%)
May 15, 2018 3391 3417 3374 3406 0 +16.92(+0.50%)
May 14, 2018 3360 3404 3346 3389 0 +27.61(+0.82%)
May 11, 2018 3365 3378 3333 3361 0 -2.70(-0.08%)
May 10, 2018 3356 3387 3350 3364 0 +17.09(+0.51%)
May 09, 2018 3329 3354 3311 3347 0 +31.03(+0.94%)
May 08, 2018 3335 3372 3303 3316 0 -6.69(-0.20%)
May 07, 2018 3361 3366 3302 3322 0 -34.21(-1.02%)
May 04, 2018 3329 3373 3298 3356 0 +44.94(+1.36%)
May 03, 2018 3302 3323 3263 3312 0 +10.27(+0.31%)
May 02, 2018 3357 3372 3289 3301 0 -47.71(-1.42%)
May 01, 2018 3316 3353 3289 3349 0 +34.74(+1.05%)
Apr 30, 2018 3399 3407 3308 3314 0 -58.94(-1.75%)
Apr 27, 2018 3379 3423 3351 3373 0 +1.23(+0.04%)
Apr 26, 2018 3475 3486 3355 3372 0 -77.46(-2.25%)
Apr 25, 2018 3421 3461 3402 3449 0 +34.36(+1.01%)
Apr 24, 2018 3472 3483 3396 3415 0 -45.68(-1.32%)
Apr 23, 2018 3446 3476 3435 3461 0 +21.90(+0.64%)
Apr 20, 2018 3406 3450 3400 3439 0 +29.76(+0.87%)
Apr 19, 2018 3414 3434 3397 3409 0 -8.33(-0.24%)
Apr 18, 2018 3391 3427 3384 3417 0 +45.93(+1.36%)
Apr 17, 2018 3380 3403 3355 3371 0 +16.53(+0.49%)
Apr 16, 2018 3335 3368 3324 3355 0 +52.00(+1.57%)
Apr 13, 2018 3357 3366 3290 3303 0 -33.79(-1.01%)
Apr 12, 2018 3342 3364 3305 3337 0 +14.27(+0.43%)
Apr 11, 2018 3307 3369 3302 3322 0 +14.21(+0.43%)
Apr 10, 2018 3406 3419 3248 3308 0 -58.70(-1.74%)
Apr 09, 2018 3396 3415 3363 3367 0 +9.99(+0.30%)
Apr 06, 2018 3412 3424 3332 3357 0 -57.14(-1.67%)
Apr 05, 2018 3399 3431 3377 3414 0 +29.44(+0.87%)
Apr 04, 2018 3322 3391 3309 3385 0 +36.19(+1.08%)
Apr 03, 2018 3374 3386 3321 3348 0 -8.58(-0.26%)
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.