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 31, 2020 849.13 1018 835.41 940.68 0 +31.49(+3.46%)
Mar 30, 2020 944.31 957.14 854.32 909.19 0 -88.94(-8.91%)
Mar 27, 2020 1043 1077 949.73 998.13 0 -138.39(-12.18%)
Mar 26, 2020 1083 1247 1026 1137 0 +49.75(+4.58%)
Mar 25, 2020 1042 1161 925.93 1087 0 +125.61(+13.07%)
Mar 24, 2020 953.13 1087 909.94 961.16 0 +133.36(+16.11%)
Mar 23, 2020 756.62 860.55 724.54 827.80 0 +42.41(+5.40%)
Mar 20, 2020 762.62 889.31 719.28 785.39 0 +79.63(+11.28%)
Mar 19, 2020 644.12 754.61 609.63 705.76 0 +53.08(+8.13%)
Mar 18, 2020 753.23 775.83 549.34 652.67 0 -181.63(-21.77%)
Mar 17, 2020 930.49 944.42 792.92 834.30 0 -87.83(-9.52%)
Mar 16, 2020 929.68 1084 902.74 922.13 0 -184.57(-16.68%)
Mar 13, 2020 1142 1165 948.38 1107 0 +150.79(+15.77%)
Mar 12, 2020 1065 1255 911.15 955.91 0 -360.32(-27.38%)
Mar 11, 2020 1424 1464 1250 1316 0 -182.04(-12.15%)
Mar 10, 2020 1478 1516 1272 1498 0 +111.60(+8.05%)
Mar 09, 2020 1529 1562 1363 1387 0 -315.64(-18.54%)
Mar 06, 2020 1685 1832 1631 1702 0 -48.09(-2.75%)
Mar 05, 2020 1915 1925 1726 1750 0 -258.90(-12.89%)
Mar 04, 2020 1999 2018 1910 2009 0 +41.19(+2.09%)
Mar 03, 2020 2036 2071 1928 1968 0 -59.52(-2.94%)
Mar 02, 2020 2042 2056 1933 2028 0 -41.89(-2.02%)
Feb 28, 2020 1944 2098 1927 2070 0 +77.59(+3.90%)
Feb 27, 2020 2033 2091 1881 1992 0 -78.31(-3.78%)
Feb 26, 2020 2238 2249 2034 2070 0 -146.46(-6.61%)
Feb 25, 2020 2376 2390 2206 2217 0 -145.21(-6.15%)
Feb 24, 2020 2448 2475 2355 2362 0 -222.68(-8.62%)
Feb 21, 2020 2615 2630 2568 2585 0 -50.65(-1.92%)
Feb 20, 2020 2643 2659 2610 2635 0 -53.61(-1.99%)
Feb 19, 2020 2658 2706 2650 2689 0 +20.28(+0.76%)
Feb 18, 2020 2666 2687 2649 2669 0 -4.07(-0.15%)
Feb 14, 2020 2683 2693 2656 2673 0 -15.03(-0.56%)
Feb 13, 2020 2702 2722 2671 2688 0 -55.32(-2.02%)
Feb 12, 2020 2699 2764 2688 2743 0 +65.80(+2.46%)
Feb 11, 2020 2639 2699 2629 2677 0 +59.82(+2.29%)
Feb 10, 2020 2628 2647 2603 2617 0 -20.38(-0.77%)
Feb 07, 2020 2675 2687 2622 2638 0 -84.80(-3.11%)
Feb 06, 2020 2754 2783 2707 2723 0 -18.38(-0.67%)
Feb 05, 2020 2759 2789 2723 2741 0 +21.87(+0.80%)
Feb 04, 2020 2756 2772 2694 2719 0 +51.65(+1.94%)
Feb 03, 2020 2700 2735 2630 2667 0 -25.22(-0.94%)
Jan 31, 2020 2764 2782 2676 2693 0 -84.66(-3.05%)
Jan 30, 2020 2715 2812 2704 2777 0 -61.19(-2.16%)
Jan 29, 2020 2837 2876 2823 2838 0 -0.15(-0.01%)
Jan 28, 2020 2806 2860 2779 2839 0 +65.67(+2.37%)
Jan 27, 2020 2784 2819 2741 2773 0 -136.47(-4.69%)
Jan 24, 2020 2992 2998 2878 2909 0 -93.23(-3.10%)
Jan 23, 2020 2977 3013 2921 3003 0 -16.74(-0.55%)
Jan 22, 2020 3055 3078 3010 3019 0 -30.16(-0.99%)
Jan 21, 2020 3093 3097 3024 3050 0 -76.26(-2.44%)
Jan 17, 2020 3102 3137 3092 3126 0 +25.23(+0.81%)
Jan 16, 2020 3065 3105 3053 3101 0 +43.97(+1.44%)
Jan 15, 2020 3052 3085 3030 3057 0 +17.51(+0.58%)
Jan 14, 2020 3014 3051 3003 3039 0 +29.99(+1.00%)
Jan 13, 2020 2998 3023 2978 3009 0 +19.73(+0.66%)
Jan 10, 2020 3020 3029 2979 2989 0 -40.71(-1.34%)
Jan 09, 2020 3032 3045 3011 3030 0 +26.12(+0.87%)
Jan 08, 2020 2989 3026 2975 3004 0 +16.69(+0.56%)
Jan 07, 2020 2985 3009 2972 2987 0 -7.11(-0.24%)
Jan 06, 2020 3022 3030 2978 2994 0 -60.51(-1.98%)
Jan 03, 2020 3050 3074 3024 3055 0 -52.20(-1.68%)
Jan 02, 2020 3107 3123 3075 3107 0 +22.62(+0.73%)
Dec 31, 2019 3086 3101 3072 3084 0 -2.64(-0.09%)
Dec 30, 2019 3114 3119 3079 3087 0 -11.15(-0.36%)
Dec 27, 2019 3117 3123 3090 3098 0 -3.69(-0.12%)
Dec 26, 2019 3083 3110 3064 3102 0 +22.20(+0.72%)
Dec 24, 2019 3096 3108 3066 3080 0 -7.43(-0.24%)
Dec 23, 2019 3056 3106 3035 3087 0 +42.17(+1.38%)
Dec 20, 2019 2991 3095 2962 3045 0 +145.28(+5.01%)
Dec 19, 2019 2870 2920 2856 2900 0 +28.49(+0.99%)
Dec 18, 2019 2878 2895 2857 2871 0 -10.76(-0.37%)
Dec 17, 2019 2868 2899 2848 2882 0 +9.12(+0.32%)
Dec 16, 2019 2914 2926 2863 2873 0 -9.82(-0.34%)
Dec 13, 2019 2901 2960 2863 2883 0 -3.18(-0.11%)
Dec 12, 2019 2843 2897 2827 2886 0 +42.47(+1.49%)
Dec 11, 2019 2823 2849 2815 2843 0 +30.47(+1.08%)
Dec 10, 2019 2804 2822 2788 2813 0 -5.06(-0.18%)
Dec 09, 2019 2812 2833 2791 2818 0 +10.67(+0.38%)
Dec 06, 2019 2810 2822 2795 2807 0 +31.25(+1.13%)
Dec 05, 2019 2778 2790 2756 2776 0 +22.22(+0.81%)
Dec 04, 2019 2729 2772 2727 2754 0 +22.00(+0.81%)
Dec 03, 2019 2732 2748 2702 2732 0 -37.45(-1.35%)
Dec 02, 2019 2800 2802 2757 2769 0 -28.60(-1.02%)
Nov 29, 2019 2809 2820 2792 2798 0 -17.61(-0.63%)
Nov 27, 2019 2803 2820 2788 2816 0 +29.44(+1.06%)
Nov 26, 2019 2782 2799 2754 2786 0 +13.05(+0.47%)
Nov 25, 2019 2755 2785 2744 2773 0 +34.26(+1.25%)
Nov 22, 2019 2722 2755 2705 2739 0 +36.38(+1.35%)
Nov 21, 2019 2701 2726 2666 2702 0 -23.97(-0.88%)
Nov 20, 2019 2746 2764 2713 2726 0 -42.13(-1.52%)
Nov 19, 2019 2781 2798 2757 2769 0 +3.47(+0.13%)
Nov 18, 2019 2757 2776 2737 2765 0 +9.49(+0.34%)
Nov 15, 2019 2745 2767 2729 2756 0 +32.80(+1.20%)
Nov 14, 2019 2711 2732 2692 2723 0 +14.89(+0.55%)
Nov 13, 2019 2708 2725 2685 2708 0 -8.75(-0.32%)
Nov 12, 2019 2733 2747 2701 2717 0 -0.60(-0.02%)
Nov 11, 2019 2702 2733 2689 2717 0 -2.16(-0.08%)
Nov 08, 2019 2709 2729 2682 2719 0 -3.91(-0.14%)
Nov 07, 2019 2714 2746 2693 2723 0 +38.85(+1.45%)
Nov 06, 2019 2705 2715 2667 2684 0 -22.31(-0.82%)
Nov 05, 2019 2694 2734 2681 2707 0 +26.15(+0.98%)
Nov 04, 2019 2668 2712 2634 2681 0 +29.59(+1.12%)
Nov 01, 2019 2665 2680 2627 2651 0 -7.73(-0.29%)
Oct 31, 2019 2679 2686 2625 2659 0 -28.80(-1.07%)
Oct 30, 2019 2761 2771 2664 2688 0 -50.20(-1.83%)
Oct 29, 2019 2752 2764 2726 2738 0 +5.63(+0.21%)
Oct 28, 2019 2738 2765 2719 2732 0 -1.89(-0.07%)
Oct 25, 2019 2697 2751 2690 2734 0 +39.31(+1.46%)
Oct 24, 2019 2701 2714 2659 2695 0 -1.48(-0.05%)
Oct 23, 2019 2667 2713 2635 2696 0 +39.79(+1.50%)
Oct 22, 2019 2702 2706 2652 2656 0 -42.35(-1.57%)
Oct 21, 2019 2696 2719 2686 2699 0 +22.99(+0.86%)
Oct 18, 2019 2667 2698 2644 2676 0 +9.34(+0.35%)
Oct 17, 2019 2668 2688 2649 2666 0 +2.98(+0.11%)
Oct 16, 2019 2680 2694 2641 2663 0 -12.15(-0.45%)
Oct 15, 2019 2653 2698 2644 2676 0 +28.22(+1.07%)
Oct 14, 2019 2630 2663 2613 2647 0 +10.45(+0.40%)
Oct 11, 2019 2639 2675 2618 2637 0 +47.04(+1.82%)
Oct 10, 2019 2574 2612 2565 2590 0 +28.13(+1.10%)
Oct 09, 2019 2566 2578 2545 2562 0 +19.82(+0.78%)
Oct 08, 2019 2559 2574 2528 2542 0 -46.38(-1.79%)
Oct 07, 2019 2591 2619 2569 2588 0 -17.30(-0.66%)
Oct 04, 2019 2607 2630 2581 2606 0 +4.76(+0.18%)
Oct 03, 2019 2596 2621 2554 2601 0 -1.14(-0.04%)
Oct 02, 2019 2628 2648 2578 2602 0 -46.61(-1.76%)
Oct 01, 2019 2715 2742 2631 2649 0 -64.15(-2.36%)
Sep 30, 2019 2711 2737 2694 2713 0 +14.71(+0.55%)
Sep 27, 2019 2692 2736 2668 2698 0 -19.43(-0.72%)
Sep 26, 2019 2763 2787 2684 2717 0 -158.19(-5.50%)
Sep 25, 2019 2824 2878 2815 2876 0 +26.76(+0.94%)
Sep 24, 2019 2884 2920 2835 2849 0 -16.00(-0.56%)
Sep 23, 2019 2875 2886 2828 2865 0 -28.32(-0.98%)
Sep 20, 2019 2914 2921 2871 2893 0 -10.80(-0.37%)
Sep 19, 2019 2923 2941 2895 2904 0 -21.07(-0.72%)
Sep 18, 2019 2940 2952 2888 2925 0 -36.86(-1.24%)
Sep 17, 2019 2915 2973 2900 2962 0 +19.21(+0.65%)
Sep 16, 2019 2931 2979 2908 2943 0 -61.15(-2.04%)
Sep 13, 2019 2996 3034 2981 3004 0 +34.05(+1.15%)
Sep 12, 2019 2971 3001 2935 2970 0 -1.52(-0.05%)
Sep 11, 2019 2956 2992 2917 2971 0 +5.82(+0.20%)
Sep 10, 2019 2906 2970 2884 2966 0 +81.43(+2.82%)
Sep 09, 2019 2830 2907 2804 2884 0 +55.43(+1.96%)
Sep 06, 2019 2802 2841 2792 2829 0 +32.13(+1.15%)
Sep 05, 2019 2759 2809 2753 2797 0 +57.90(+2.11%)
Sep 04, 2019 2729 2765 2705 2739 0 +29.58(+1.09%)
Sep 03, 2019 2722 2727 2669 2709 0 -32.71(-1.19%)
Aug 30, 2019 2738 2758 2724 2742 0 +15.40(+0.56%)
Aug 29, 2019 2730 2760 2718 2726 0 +19.58(+0.72%)
Aug 28, 2019 2674 2717 2653 2707 0 +11.27(+0.42%)
Aug 27, 2019 2739 2751 2693 2696 0 -26.61(-0.98%)
Aug 26, 2019 2727 2743 2704 2722 0 +16.89(+0.62%)
Aug 23, 2019 2798 2809 2698 2705 0 -91.85(-3.28%)
Aug 22, 2019 2824 2833 2779 2797 0 -31.35(-1.11%)
Aug 21, 2019 2835 2840 2808 2828 0 +22.42(+0.80%)
Aug 20, 2019 2801 2822 2783 2806 0 -9.77(-0.35%)
Aug 19, 2019 2810 2836 2800 2816 0 +51.97(+1.88%)
Aug 16, 2019 2746 2777 2734 2764 0 +36.93(+1.35%)
Aug 15, 2019 2742 2757 2701 2727 0 -5.39(-0.20%)
Aug 14, 2019 2773 2785 2710 2732 0 -85.23(-3.03%)
Aug 13, 2019 2761 2828 2747 2817 0 +33.89(+1.22%)
Aug 12, 2019 2817 2820 2771 2784 0 -41.66(-1.47%)
Aug 09, 2019 2835 2845 2795 2825 0 -20.01(-0.70%)
Aug 08, 2019 2803 2860 2792 2845 0 +59.07(+2.12%)
Aug 07, 2019 2750 2802 2734 2786 0 +25.46(+0.92%)
Aug 06, 2019 2771 2789 2734 2761 0 +2.48(+0.09%)
Aug 05, 2019 2765 2781 2728 2758 0 -64.43(-2.28%)
Aug 02, 2019 2858 2861 2798 2823 0 -49.90(-1.74%)
Aug 01, 2019 2904 2933 2853 2873 0 -36.94(-1.27%)
Jul 31, 2019 2911 2933 2883 2910 0 -2.75(-0.09%)
Jul 30, 2019 2890 2916 2879 2912 0 +7.32(+0.25%)
Jul 29, 2019 2894 2925 2878 2905 0 -1.78(-0.06%)
Jul 26, 2019 2900 2930 2881 2907 0 +35.96(+1.25%)
Jul 25, 2019 2867 2919 2841 2871 0 -14.25(-0.49%)
Jul 24, 2019 2854 2900 2835 2885 0 +32.68(+1.15%)
Jul 23, 2019 2830 2862 2821 2852 0 +54.23(+1.94%)
Jul 22, 2019 2793 2815 2776 2798 0 +7.74(+0.28%)
Jul 19, 2019 2825 2845 2788 2790 0 -27.14(-0.96%)
Jul 18, 2019 2821 2836 2800 2818 0 -6.23(-0.22%)
Jul 17, 2019 2869 2876 2814 2824 0 -43.76(-1.53%)
Jul 16, 2019 2869 2895 2848 2868 0 -10.53(-0.37%)
Jul 15, 2019 2840 2887 2834 2878 0 +40.58(+1.43%)
Jul 12, 2019 2820 2850 2811 2837 0 +16.49(+0.58%)
Jul 11, 2019 2810 2828 2790 2821 0 +18.59(+0.66%)
Jul 10, 2019 2831 2841 2792 2802 0 -15.66(-0.56%)
Jul 09, 2019 2816 2837 2801 2818 0 -17.90(-0.63%)
Jul 08, 2019 2869 2880 2828 2836 0 -47.70(-1.65%)
Jul 05, 2019 2877 2896 2858 2884 0 +21.81(+0.76%)
Jul 03, 2019 2885 2895 2846 2862 0 -18.08(-0.63%)
Jul 02, 2019 2860 2882 2845 2880 0 +23.38(+0.82%)
Jul 01, 2019 2894 2914 2840 2857 0 -16.64(-0.58%)
Jun 28, 2019 2838 2879 2826 2873 0 +33.40(+1.18%)
Jun 27, 2019 2799 2854 2781 2840 0 +36.93(+1.32%)
Jun 26, 2019 2818 2831 2788 2803 0 -1.25(-0.04%)
Jun 25, 2019 2811 2826 2780 2804 0 -26.86(-0.95%)
Jun 24, 2019 2802 2850 2786 2831 0 -10.57(-0.37%)
Jun 21, 2019 2869 2895 2826 2842 0 -103.30(-3.51%)
Jun 20, 2019 2909 2981 2851 2945 0 -171.70(-5.51%)
Jun 19, 2019 3116 3139 3095 3117 0 +19.22(+0.62%)
Jun 18, 2019 3096 3135 3073 3097 0 +12.66(+0.41%)
Jun 17, 2019 3120 3138 3074 3085 0 -28.51(-0.92%)
Jun 14, 2019 3096 3123 3082 3113 0 +14.48(+0.47%)
Jun 13, 2019 3104 3128 3080 3099 0 -21.35(-0.68%)
Jun 12, 2019 3111 3136 3091 3120 0 +19.42(+0.63%)
Jun 11, 2019 3129 3147 3082 3101 0 +1.43(+0.05%)
Jun 10, 2019 3059 3123 3047 3099 0 +44.05(+1.44%)
Jun 07, 2019 3009 3086 3003 3055 0 +46.91(+1.56%)
Jun 06, 2019 2980 3015 2960 3008 0 +11.89(+0.40%)
Jun 05, 2019 3069 3079 2966 2996 0 -60.61(-1.98%)
Jun 04, 2019 3031 3063 2974 3057 0 +54.62(+1.82%)
Jun 03, 2019 3005 3032 2979 3002 0 -15.09(-0.50%)
May 31, 2019 3006 3030 2996 3017 0 -24.19(-0.80%)
May 30, 2019 3046 3063 3024 3042 0 +2.31(+0.08%)
May 29, 2019 3025 3055 3003 3039 0 -6.50(-0.21%)
May 28, 2019 3076 3096 3043 3046 0 -19.46(-0.63%)
May 24, 2019 3079 3100 3061 3065 0 -1.07(-0.03%)
May 23, 2019 3064 3076 3036 3066 0 -44.67(-1.44%)
May 22, 2019 3110 3126 3089 3111 0 -7.45(-0.24%)
May 21, 2019 3113 3142 3107 3118 0 +28.55(+0.92%)
May 20, 2019 3109 3117 3077 3090 0 -59.43(-1.89%)
May 17, 2019 3140 3174 3132 3149 0 -24.22(-0.76%)
May 16, 2019 3158 3193 3147 3174 0 +17.70(+0.56%)
May 15, 2019 3132 3172 3115 3156 0 +1.89(+0.06%)
May 14, 2019 3108 3185 3100 3154 0 +49.06(+1.58%)
May 13, 2019 3131 3144 3073 3105 0 -97.12(-3.03%)
May 10, 2019 3171 3216 3127 3202 0 +8.83(+0.28%)
May 09, 2019 3162 3206 3135 3193 0 -3.91(-0.12%)
May 08, 2019 3182 3225 3166 3197 0 +15.85(+0.50%)
May 07, 2019 3197 3216 3151 3181 0 -59.65(-1.84%)
May 06, 2019 3190 3248 3184 3241 0 -21.05(-0.65%)
May 03, 2019 3208 3281 3199 3262 0 +64.41(+2.01%)
May 02, 2019 3242 3252 3175 3198 0 -64.06(-1.96%)
May 01, 2019 3253 3293 3208 3262 0 +70.40(+2.21%)
Apr 30, 2019 3177 3204 3147 3191 0 +4.78(+0.15%)
Apr 29, 2019 3181 3210 3164 3186 0 +6.84(+0.22%)
Apr 26, 2019 3170 3196 3154 3180 0 +23.50(+0.74%)
Apr 25, 2019 3152 3182 3127 3156 0 -14.00(-0.44%)
Apr 24, 2019 3167 3190 3135 3170 0 -13.82(-0.43%)
Apr 23, 2019 3155 3192 3148 3184 0 +45.02(+1.43%)
Apr 22, 2019 3139 3160 3125 3139 0 -20.26(-0.64%)
Apr 18, 2019 3201 3211 3130 3159 0 -36.47(-1.14%)
Apr 17, 2019 3229 3238 3182 3196 0 -15.86(-0.49%)
Apr 16, 2019 3178 3220 3170 3211 0 +43.85(+1.38%)
Apr 15, 2019 3155 3173 3141 3168 0 +12.12(+0.38%)
Apr 12, 2019 3122 3159 3113 3155 0 +57.71(+1.86%)
Apr 11, 2019 3088 3115 3072 3098 0 +20.69(+0.67%)
Apr 10, 2019 3062 3085 3046 3077 0 +30.41(+1.00%)
Apr 09, 2019 3078 3093 3035 3047 0 -37.28(-1.21%)
Apr 08, 2019 3087 3105 3059 3084 0 -6.17(-0.20%)
Apr 05, 2019 3085 3107 3071 3090 0 +5.23(+0.17%)
Apr 04, 2019 3100 3106 3066 3085 0 -15.55(-0.50%)
Apr 03, 2019 3093 3123 3077 3100 0 +33.82(+1.10%)
Apr 02, 2019 3051 3081 3040 3067 0 +11.39(+0.37%)
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.