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 30, 2020 1270 1312 1248 1258 0 +11.80(+0.95%)
Sep 29, 2020 1267 1275 1230 1246 0 -24.90(-1.96%)
Sep 28, 2020 1278 1290 1231 1271 0 +29.94(+2.41%)
Sep 25, 2020 1200 1247 1183 1241 0 +79.26(+6.82%)
Sep 24, 2020 1176 1192 1136 1162 0 -24.72(-2.08%)
Sep 23, 2020 1226 1257 1184 1186 0 -28.19(-2.32%)
Sep 22, 2020 1203 1234 1186 1215 0 +15.00(+1.25%)
Sep 21, 2020 1232 1242 1173 1200 0 -82.11(-6.41%)
Sep 18, 2020 1330 1341 1266 1282 0 -63.08(-4.69%)
Sep 17, 2020 1330 1372 1314 1345 0 -18.29(-1.34%)
Sep 16, 2020 1332 1387 1321 1363 0 +34.58(+2.60%)
Sep 15, 2020 1380 1387 1313 1328 0 -73.36(-5.23%)
Sep 14, 2020 1389 1412 1367 1402 0 +28.39(+2.07%)
Sep 11, 2020 1396 1399 1352 1373 0 -11.94(-0.86%)
Sep 10, 2020 1394 1454 1382 1385 0 -1.94(-0.14%)
Sep 09, 2020 1404 1411 1349 1387 0 -29.45(-2.08%)
Sep 08, 2020 1382 1452 1377 1417 0 -13.12(-0.92%)
Sep 04, 2020 1422 1446 1364 1430 0 +53.00(+3.85%)
Sep 03, 2020 1401 1462 1351 1377 0 +20.24(+1.49%)
Sep 02, 2020 1347 1364 1320 1357 0 +13.58(+1.01%)
Sep 01, 2020 1315 1358 1301 1343 0 -2.44(-0.18%)
Aug 31, 2020 1396 1407 1340 1346 0 -45.68(-3.28%)
Aug 28, 2020 1348 1405 1330 1391 0 +69.17(+5.23%)
Aug 27, 2020 1271 1355 1267 1322 0 +73.67(+5.90%)
Aug 26, 2020 1268 1276 1235 1248 0 -28.29(-2.22%)
Aug 25, 2020 1294 1304 1247 1277 0 -6.92(-0.54%)
Aug 24, 2020 1223 1290 1197 1284 0 +82.15(+6.84%)
Aug 21, 2020 1199 1231 1193 1201 0 -2.56(-0.21%)
Aug 20, 2020 1185 1213 1173 1204 0 -2.93(-0.24%)
Aug 19, 2020 1191 1246 1183 1207 0 +14.87(+1.25%)
Aug 18, 2020 1202 1213 1173 1192 0 -13.74(-1.14%)
Aug 17, 2020 1231 1234 1185 1206 0 -30.14(-2.44%)
Aug 14, 2020 1199 1249 1193 1236 0 +17.21(+1.41%)
Aug 13, 2020 1198 1246 1191 1219 0 +12.98(+1.08%)
Aug 12, 2020 1266 1269 1179 1206 0 -31.79(-2.57%)
Aug 11, 2020 1275 1290 1225 1238 0 +30.63(+2.54%)
Aug 10, 2020 1119 1222 1119 1207 0 +88.05(+7.87%)
Aug 07, 2020 1089 1127 1066 1119 0 +19.93(+1.81%)
Aug 06, 2020 1075 1110 1056 1099 0 +7.99(+0.73%)
Aug 05, 2020 1105 1114 1067 1091 0 +16.81(+1.57%)
Aug 04, 2020 1033 1094 1030 1074 0 +40.90(+3.96%)
Aug 03, 2020 1047 1054 1004 1033 0 -37.52(-3.50%)
Jul 31, 2020 1091 1101 1048 1071 0 -22.81(-2.09%)
Jul 30, 2020 1087 1104 1068 1094 0 -20.04(-1.80%)
Jul 29, 2020 1112 1124 1083 1114 0 +7.72(+0.70%)
Jul 28, 2020 1082 1129 1077 1106 0 +22.97(+2.12%)
Jul 27, 2020 1118 1120 1066 1083 0 -47.87(-4.23%)
Jul 24, 2020 1122 1160 1109 1131 0 -3.10(-0.27%)
Jul 23, 2020 1141 1163 1112 1134 0 -20.58(-1.78%)
Jul 22, 2020 1155 1173 1144 1154 0 -14.60(-1.25%)
Jul 21, 2020 1169 1194 1152 1169 0 +16.58(+1.44%)
Jul 20, 2020 1182 1208 1142 1152 0 -29.43(-2.49%)
Jul 17, 2020 1180 1206 1157 1182 0 -18.29(-1.52%)
Jul 16, 2020 1222 1239 1187 1200 0 -76.27(-5.98%)
Jul 15, 2020 1179 1284 1169 1276 0 +170.09(+15.37%)
Jul 14, 2020 1102 1119 1077 1106 0 -13.68(-1.22%)
Jul 13, 2020 1184 1196 1116 1120 0 -48.09(-4.12%)
Jul 10, 2020 1082 1174 1067 1168 0 +86.39(+7.99%)
Jul 09, 2020 1155 1161 1066 1082 0 -54.64(-4.81%)
Jul 08, 2020 1084 1145 1070 1136 0 +46.37(+4.25%)
Jul 07, 2020 1117 1131 1085 1090 0 -49.11(-4.31%)
Jul 06, 2020 1160 1172 1103 1139 0 +1.96(+0.17%)
Jul 02, 2020 1201 1212 1131 1137 0 -17.14(-1.48%)
Jul 01, 2020 1159 1235 1137 1154 0 +16.52(+1.45%)
Jun 30, 2020 1126 1152 1091 1138 0 -0.45(-0.04%)
Jun 29, 2020 1067 1147 1039 1138 0 +56.00(+5.17%)
Jun 26, 2020 1127 1136 1059 1082 0 -45.88(-4.07%)
Jun 25, 2020 1083 1144 1077 1128 0 -5.13(-0.45%)
Jun 24, 2020 1203 1217 1103 1133 0 -126.25(-10.02%)
Jun 23, 2020 1238 1269 1210 1259 0 +46.01(+3.79%)
Jun 22, 2020 1238 1248 1177 1213 0 -46.72(-3.71%)
Jun 19, 2020 1359 1365 1242 1260 0 -72.09(-5.41%)
Jun 18, 2020 1282 1369 1272 1332 0 +3.00(+0.23%)
Jun 17, 2020 1360 1380 1310 1329 0 -78.06(-5.55%)
Jun 16, 2020 1490 1498 1363 1407 0 +39.05(+2.85%)
Jun 15, 2020 1275 1389 1263 1368 0 -15.56(-1.12%)
Jun 12, 2020 1378 1413 1300 1384 0 +132.01(+10.55%)
Jun 11, 2020 1256 1344 1225 1252 0 -188.60(-13.09%)
Jun 10, 2020 1530 1536 1378 1440 0 -123.73(-7.91%)
Jun 09, 2020 1614 1622 1508 1564 0 -116.80(-6.95%)
Jun 08, 2020 1668 1710 1589 1681 0 +158.22(+10.39%)
Jun 05, 2020 1524 1613 1466 1523 0 +174.73(+12.96%)
Jun 04, 2020 1317 1396 1271 1348 0 +28.04(+2.12%)
Jun 03, 2020 1261 1348 1258 1320 0 +53.33(+4.21%)
Jun 02, 2020 1297 1315 1248 1267 0 -1.03(-0.08%)
Jun 01, 2020 1205 1282 1196 1268 0 +69.96(+5.84%)
May 29, 2020 1169 1219 1150 1198 0 -13.31(-1.10%)
May 28, 2020 1290 1301 1199 1211 0 -78.61(-6.10%)
May 27, 2020 1320 1335 1206 1290 0 +74.69(+6.15%)
May 26, 2020 1189 1238 1176 1215 0 +125.86(+11.56%)
May 22, 2020 1105 1124 1060 1089 0 +4.94(+0.46%)
May 21, 2020 1061 1130 1039 1084 0 +14.28(+1.33%)
May 20, 2020 1088 1108 1038 1070 0 +13.69(+1.30%)
May 19, 2020 1092 1110 1032 1056 0 -40.16(-3.66%)
May 18, 2020 1040 1124 1035 1096 0 +146.51(+15.42%)
May 15, 2020 904.21 967.05 894.45 949.82 0 +34.29(+3.75%)
May 14, 2020 862.55 929.99 827.92 915.53 0 +15.62(+1.74%)
May 13, 2020 942.06 947.81 874.49 899.91 0 -49.95(-5.26%)
May 12, 2020 1014 1024 947.83 949.86 0 -52.70(-5.26%)
May 11, 2020 1017 1034 984.83 1003 0 -34.52(-3.33%)
May 08, 2020 1022 1055 988.85 1037 0 +56.80(+5.79%)
May 07, 2020 955.50 1004 948.39 980.28 0 +36.44(+3.86%)
May 06, 2020 989.76 997.88 932.18 943.84 0 -27.99(-2.88%)
May 05, 2020 1046 1073 961.93 971.82 0 -74.69(-7.14%)
May 04, 2020 968.67 1057 946.49 1047 0 +17.19(+1.67%)
May 01, 2020 1081 1109 1010 1029 0 -114.01(-9.97%)
Apr 30, 2020 1165 1189 1097 1143 0 -50.29(-4.21%)
Apr 29, 2020 1143 1209 1132 1194 0 +128.23(+12.04%)
Apr 28, 2020 1055 1093 1008 1065 0 +68.84(+6.91%)
Apr 27, 2020 932.83 1017 920.25 996.55 0 +83.00(+9.09%)
Apr 24, 2020 940.98 951.33 894.53 913.55 0 -17.01(-1.83%)
Apr 23, 2020 881.05 953.81 876.85 930.56 0 +52.89(+6.03%)
Apr 22, 2020 902.71 911.96 862.84 877.67 0 -9.41(-1.06%)
Apr 21, 2020 879.49 915.42 862.11 887.08 0 -22.85(-2.51%)
Apr 20, 2020 903.35 945.75 885.24 909.93 0 -32.56(-3.45%)
Apr 17, 2020 962.69 969.48 909.32 942.49 0 +21.77(+2.36%)
Apr 16, 2020 916.28 927.11 857.05 920.72 0 -6.33(-0.68%)
Apr 15, 2020 903.51 948.03 879.44 927.05 0 -32.14(-3.35%)
Apr 14, 2020 931.82 990.90 917.72 959.19 0 +80.80(+9.20%)
Apr 13, 2020 906.62 919.63 837.64 878.39 0 -67.83(-7.17%)
Apr 09, 2020 970.84 1032 902.63 946.22 0 +42.07(+4.65%)
Apr 08, 2020 891.05 922.90 852.56 904.16 0 +48.16(+5.63%)
Apr 07, 2020 903.58 966.82 825.97 856.00 0 +80.27(+10.35%)
Apr 06, 2020 740.48 824.58 709.73 775.73 0 +97.01(+14.29%)
Apr 03, 2020 684.13 702.12 620.43 678.72 0 +10.01(+1.50%)
Apr 02, 2020 704.94 737.10 651.25 668.71 0 -57.06(-7.86%)
Apr 01, 2020 890.92 903.29 710.64 725.76 0 -214.92(-22.85%)
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%)
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.