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, 2011 1689 1699 1680 1685 0 -19.43(-1.14%)
Mar 30, 2011 1692 1709 1684 1705 0 +26.61(+1.59%)
Mar 29, 2011 1680 1692 1662 1678 0 +2.68(+0.16%)
Mar 28, 2011 1706 1711 1670 1676 0 -22.54(-1.33%)
Mar 25, 2011 1710 1715 1691 1698 0 -8.79(-0.51%)
Mar 24, 2011 1705 1721 1689 1707 0 +2.79(+0.16%)
Mar 23, 2011 1699 1717 1681 1704 0 +1.88(+0.11%)
Mar 22, 2011 1766 1781 1690 1702 0 -71.41(-4.03%)
Mar 21, 2011 1756 1776 1753 1774 0 +52.74(+3.06%)
Mar 18, 2011 1739 1747 1712 1721 0 +16.19(+0.95%)
Mar 17, 2011 1719 1740 1701 1705 0 +18.30(+1.09%)
Mar 16, 2011 1696 1716 1674 1686 0 -25.55(-1.49%)
Mar 15, 2011 1699 1722 1698 1712 0 -36.68(-2.10%)
Mar 14, 2011 1736 1761 1730 1749 0 -12.07(-0.69%)
Mar 11, 2011 1732 1777 1725 1761 0 -16.21(-0.91%)
Mar 10, 2011 1785 1822 1772 1777 0 -36.40(-2.01%)
Mar 09, 2011 1811 1825 1789 1813 0 +14.26(+0.79%)
Mar 08, 2011 1763 1809 1753 1799 0 +43.91(+2.50%)
Mar 07, 2011 1788 1794 1739 1755 0 -17.95(-1.01%)
Mar 04, 2011 1803 1806 1750 1773 0 -37.25(-2.06%)
Mar 03, 2011 1818 1826 1801 1810 0 +34.24(+1.93%)
Mar 02, 2011 1771 1792 1757 1776 0 +18.60(+1.06%)
Mar 01, 2011 1854 1862 1746 1757 0 -105.56(-5.67%)
Feb 28, 2011 1868 1887 1855 1863 0 -1.09(-0.06%)
Feb 25, 2011 1842 1877 1844 1864 0 +40.71(+2.23%)
Feb 24, 2011 1824 1834 1799 1823 0 -0.57(-0.03%)
Feb 23, 2011 1823 1836 1767 1824 0 -18.93(-1.03%)
Feb 22, 2011 1876 1905 1827 1843 0 -132.33(-6.70%)
Feb 21, 2011 1988 1990 1965 1975 0 +0.04(+0.00%)
Feb 18, 2011 1988 1990 1965 1975 0 -5.03(-0.25%)
Feb 17, 2011 1992 2002 1972 1980 0 -27.96(-1.39%)
Feb 16, 2011 2005 2022 1998 2008 0 +8.55(+0.43%)
Feb 15, 2011 1996 2012 1982 2000 0 -3.19(-0.16%)
Feb 14, 2011 2023 2024 1988 2003 0 -25.80(-1.27%)
Feb 11, 2011 1994 2035 1989 2029 0 +19.08(+0.95%)
Feb 10, 2011 1986 2012 1977 2010 0 +0.87(+0.04%)
Feb 09, 2011 2008 2020 1995 2009 0 +12.57(+0.63%)
Feb 08, 2011 1981 2001 1973 1996 0 +19.76(+1.00%)
Feb 07, 2011 1950 1994 1947 1976 0 +26.68(+1.37%)
Feb 04, 2011 1940 1955 1927 1950 0 +8.99(+0.46%)
Feb 03, 2011 1948 1956 1926 1941 0 -7.17(-0.37%)
Feb 02, 2011 1930 1956 1920 1948 0 -5.46(-0.28%)
Feb 01, 2011 1927 1961 1913 1953 0 +40.44(+2.11%)
Jan 31, 2011 1912 1933 1904 1913 0 +6.13(+0.32%)
Jan 28, 2011 1961 1989 1902 1907 0 -72.17(-3.65%)
Jan 27, 2011 1990 2008 1950 1979 0 -42.69(-2.11%)
Jan 26, 2011 1993 2032 1988 2022 0 +41.76(+2.11%)
Jan 25, 2011 1951 1984 1944 1980 0 -7.97(-0.40%)
Jan 24, 2011 1975 1995 1960 1988 0 -7.34(-0.37%)
Jan 21, 2011 1984 2009 1977 1995 0 +11.14(+0.56%)
Jan 20, 2011 1974 1990 1960 1984 0 -23.10(-1.15%)
Jan 19, 2011 2032 2041 2000 2007 0 -43.69(-2.13%)
Jan 18, 2011 2081 2087 2044 2051 0 -23.94(-1.15%)
Jan 17, 2011 2046 2079 2036 2075 0 +0.00(+0.00%)
Jan 14, 2011 2046 2079 2036 2075 0 +41.64(+2.05%)
Jan 13, 2011 2036 2055 2025 2033 0 -12.11(-0.59%)
Jan 12, 2011 2036 2054 2027 2045 0 +35.73(+1.78%)
Jan 11, 2011 2026 2031 2003 2009 0 +2.03(+0.10%)
Jan 10, 2011 2006 2017 1986 2007 0 -24.95(-1.23%)
Jan 07, 2011 2046 2052 2006 2032 0 +2.38(+0.12%)
Jan 06, 2011 2065 2069 2016 2030 0 -4.25(-0.21%)
Jan 05, 2011 2031 2050 2025 2034 0 +20.87(+1.04%)
Jan 04, 2011 2034 2040 1998 2013 0 +25.24(+1.27%)
Jan 03, 2011 1974 2000 1969 1988 0 +29.42(+1.50%)
Dec 31, 2010 1956 1975 1945 1959 0 +4.28(+0.22%)
Dec 30, 2010 1953 1962 1948 1954 0 -4.03(-0.21%)
Dec 29, 2010 1954 1970 1951 1958 0 +4.23(+0.22%)
Dec 28, 2010 1962 1967 1946 1954 0 -2.78(-0.14%)
Dec 27, 2010 1952 1964 1940 1957 0 -8.35(-0.42%)
Dec 24, 2010 1979 1985 1955 1965 0 -0.10(-0.01%)
Dec 23, 2010 1979 1985 1955 1965 0 -8.36(-0.42%)
Dec 22, 2010 1951 1997 1947 1974 0 +50.70(+2.64%)
Dec 21, 2010 1891 1931 1869 1923 0 +76.29(+4.13%)
Dec 20, 2010 1837 1852 1819 1847 0 +34.02(+1.88%)
Dec 17, 2010 1802 1820 1797 1813 0 +3.31(+0.18%)
Dec 16, 2010 1808 1817 1789 1810 0 +18.69(+1.04%)
Dec 15, 2010 1814 1822 1787 1791 0 -21.43(-1.18%)
Dec 14, 2010 1831 1835 1807 1812 0 -41.84(-2.26%)
Dec 10, 2010 1849 1870 1839 1854 0 +11.25(+0.61%)
Dec 09, 2010 1844 1854 1833 1843 0 +5.49(+0.30%)
Dec 08, 2010 1824 1840 1814 1837 0 +27.40(+1.51%)
Dec 07, 2010 1827 1833 1805 1810 0 -0.96(-0.05%)
Dec 06, 2010 1806 1818 1797 1811 0 -13.25(-0.73%)
Dec 03, 2010 1816 1829 1800 1824 0 +5.82(+0.32%)
Dec 02, 2010 1788 1827 1786 1818 0 +28.31(+1.58%)
Dec 01, 2010 1772 1797 1757 1790 0 +42.74(+2.45%)
Nov 30, 2010 1718 1762 1712 1747 0 -14.74(-0.84%)
Nov 29, 2010 1763 1772 1736 1762 0 -24.55(-1.37%)
Nov 26, 2010 1776 1797 1771 1787 0 -29.85(-1.64%)
Nov 25, 2010 1771 1816 1816 1816 0 +0.04(+0.00%)
Nov 24, 2010 1771 1818 1768 1816 0 +58.74(+3.34%)
Nov 23, 2010 1775 1777 1748 1758 0 -48.45(-2.68%)
Nov 22, 2010 1799 1812 1782 1806 0 +0.07(+0.00%)
Nov 19, 2010 1807 1812 1788 1806 0 -7.53(-0.42%)
Nov 18, 2010 1814 1827 1804 1814 0 +21.80(+1.22%)
Nov 17, 2010 1768 1802 1759 1792 0 +15.54(+0.87%)
Nov 16, 2010 1790 1814 1766 1776 0 -42.34(-2.33%)
Nov 15, 2010 1831 1837 1810 1819 0 -8.77(-0.48%)
Nov 12, 2010 1837 1858 1811 1827 0 -13.70(-0.74%)
Nov 11, 2010 1839 1860 1829 1841 0 -22.28(-1.20%)
Nov 10, 2010 1858 1867 1830 1863 0 +6.35(+0.34%)
Nov 09, 2010 1882 1891 1845 1857 0 -24.48(-1.30%)
Nov 08, 2010 1889 1898 1866 1881 0 -20.43(-1.07%)
Nov 05, 2010 1898 1912 1884 1902 0 +6.03(+0.32%)
Nov 04, 2010 1867 1905 1862 1896 0 +44.08(+2.38%)
Nov 03, 2010 1840 1857 1816 1852 0 +14.35(+0.78%)
Nov 02, 2010 1834 1850 1825 1837 0 +10.49(+0.57%)
Nov 01, 2010 1837 1845 1799 1827 0 +1.54(+0.08%)
Oct 29, 2010 1810 1833 1802 1825 0 -1.54(-0.08%)
Oct 28, 2010 1824 1834 1791 1827 0 +17.31(+0.96%)
Oct 27, 2010 1816 1821 1779 1810 0 +99.43(+5.81%)
Oct 25, 2010 1715 1732 1708 1710 0 +15.21(+0.90%)
Oct 22, 2010 1688 1698 1681 1695 0 +12.55(+0.75%)
Oct 21, 2010 1678 1699 1670 1682 0 +6.55(+0.39%)
Oct 20, 2010 1648 1683 1645 1676 0 +17.60(+1.06%)
Oct 19, 2010 1666 1676 1645 1658 0 -34.31(-2.03%)
Oct 18, 2010 1678 1697 1673 1693 0 +15.16(+0.90%)
Oct 15, 2010 1696 1701 1666 1677 0 -5.14(-0.31%)
Oct 14, 2010 1706 1708 1673 1683 0 -16.28(-0.96%)
Oct 13, 2010 1708 1714 1691 1699 0 +7.96(+0.47%)
Oct 12, 2010 1674 1698 1661 1691 0 +5.04(+0.30%)
Oct 11, 2010 1688 1695 1677 1686 0 -6.04(-0.36%)
Oct 08, 2010 1691 1698 1664 1692 0 +14.34(+0.85%)
Oct 07, 2010 1675 1684 1655 1678 0 +4.45(+0.27%)
Oct 06, 2010 1666 1682 1655 1673 0 -2.87(-0.17%)
Oct 05, 2010 1631 1679 1626 1676 0 +68.26(+4.25%)
Oct 04, 2010 1615 1627 1590 1608 0 -12.65(-0.78%)
Oct 01, 2010 1620 1634 1602 1620 0 +12.39(+0.77%)
Sep 30, 2010 1623 1644 1595 1608 0 -23.96(-1.47%)
Sep 29, 2010 1635 1643 1618 1632 0 +14.92(+0.92%)
Sep 28, 2010 1599 1621 1575 1617 0 +12.31(+0.77%)
Sep 27, 2010 1605 1615 1592 1605 0 -1.37(-0.09%)
Sep 24, 2010 1581 1618 1580 1606 0 +47.05(+3.02%)
Sep 23, 2010 1557 1589 1553 1559 0 -15.54(-0.99%)
Sep 22, 2010 1601 1610 1568 1575 0 -18.93(-1.19%)
Sep 21, 2010 1632 1639 1569 1593 0 +22.57(+1.44%)
Sep 20, 2010 1536 1594 1534 1571 0 +49.58(+3.26%)
Sep 17, 2010 1521 1529 1507 1521 0 +11.99(+0.79%)
Sep 15, 2010 1509 1521 1498 1509 0 -10.19(-0.67%)
Sep 14, 2010 1517 1536 1505 1520 0 +2.57(+0.17%)
Sep 13, 2010 1512 1521 1502 1517 0 +25.53(+1.71%)
Sep 10, 2010 1487 1498 1480 1491 0 +5.56(+0.37%)
Sep 09, 2010 1478 1503 1467 1486 0 +30.56(+2.10%)
Sep 08, 2010 1441 1466 1430 1455 0 +27.85(+1.95%)
Sep 07, 2010 1435 1445 1422 1427 0 -39.99(-2.73%)
Sep 06, 2010 1456 1475 1445 1467 0 +0.16(+0.01%)
Sep 03, 2010 1456 1475 1445 1467 0 +32.68(+2.28%)
Sep 02, 2010 1398 1438 1394 1435 0 +40.39(+2.90%)
Sep 01, 2010 1352 1396 1347 1394 0 +72.16(+5.46%)
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%)
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.