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, 2009 845.86 867.96 834.26 852.62 0 +27.06(+3.28%)
Mar 30, 2009 834.37 840.04 812.13 825.56 0 -40.86(-4.72%)
Mar 27, 2009 873.31 886.77 856.72 866.42 0 -37.08(-4.10%)
Mar 26, 2009 887.53 917.49 883.03 903.50 0 +14.31(+1.61%)
Mar 25, 2009 884.71 906.48 856.91 889.19 0 -4.26(-0.48%)
Mar 24, 2009 898.46 962.18 886.42 893.45 0 -18.32(-2.01%)
Mar 23, 2009 876.66 916.35 870.65 911.77 0 +76.04(+9.10%)
Mar 20, 2009 870.50 874.66 820.35 835.73 0 -37.35(-4.28%)
Mar 19, 2009 884.03 892.60 867.29 873.08 0 +8.00(+0.92%)
Mar 18, 2009 840.12 882.85 827.46 865.08 0 +26.39(+3.15%)
Mar 17, 2009 796.42 841.18 792.17 838.68 0 +32.94(+4.09%)
Mar 16, 2009 823.78 842.10 803.85 805.74 0 +3.19(+0.40%)
Mar 13, 2009 808.95 816.55 782.93 802.55 0 -2.66(-0.33%)
Mar 12, 2009 750.23 808.21 736.88 805.20 0 +41.02(+5.37%)
Mar 11, 2009 768.58 786.53 750.72 764.18 0 +21.64(+2.92%)
Mar 10, 2009 696.25 747.58 689.22 742.53 0 +74.93(+11.22%)
Mar 09, 2009 670.00 699.56 659.93 667.60 0 -12.99(-1.91%)
Mar 06, 2009 699.37 711.61 660.13 680.59 0 -23.02(-3.27%)
Mar 05, 2009 735.69 751.07 699.55 703.61 0 -50.27(-6.67%)
Mar 04, 2009 740.48 771.49 727.24 753.88 0 +53.32(+7.61%)
Mar 03, 2009 726.18 729.22 687.73 700.57 0 -10.36(-1.46%)
Mar 02, 2009 742.51 750.19 702.92 710.92 0 -46.21(-6.10%)
Feb 27, 2009 777.26 780.13 748.23 757.13 0 -18.29(-2.36%)
Feb 26, 2009 799.61 818.48 772.82 775.42 0 +14.77(+1.94%)
Feb 25, 2009 778.35 786.78 748.78 760.66 0 -5.23(-0.68%)
Feb 24, 2009 723.64 784.37 716.16 765.88 0 +63.96(+9.11%)
Feb 23, 2009 745.25 747.03 699.96 701.92 0 -26.74(-3.67%)
Feb 20, 2009 717.72 742.80 710.88 728.67 0 -4.88(-0.67%)
Feb 19, 2009 754.51 762.10 729.64 733.55 0 -11.95(-1.60%)
Feb 18, 2009 753.77 757.27 733.90 745.50 0 -9.03(-1.20%)
Feb 17, 2009 755.71 769.47 740.69 754.52 0 -32.95(-4.18%)
Feb 16, 2009 795.88 810.95 784.79 787.48 0 +0.00(+0.00%)
Feb 13, 2009 795.88 810.95 784.79 787.48 0 -6.92(-0.87%)
Feb 12, 2009 785.59 799.46 761.14 794.40 0 -10.90(-1.35%)
Feb 11, 2009 795.34 820.96 786.27 805.29 0 +11.83(+1.49%)
Feb 10, 2009 800.14 825.36 780.72 793.46 0 -28.42(-3.46%)
Feb 09, 2009 800.17 830.21 787.07 821.88 0 +21.63(+2.70%)
Feb 06, 2009 767.25 813.35 761.15 800.25 0 +49.33(+6.57%)
Feb 05, 2009 738.00 761.18 719.38 750.92 0 +33.78(+4.71%)
Feb 04, 2009 739.34 754.01 713.47 717.14 0 -8.69(-1.20%)
Feb 03, 2009 716.55 735.32 693.34 725.82 0 +27.35(+3.92%)
Feb 02, 2009 695.87 706.75 681.45 698.47 0 -9.56(-1.35%)
Jan 30, 2009 734.75 737.89 702.46 708.03 0 -9.43(-1.31%)
Jan 29, 2009 745.18 752.18 708.49 717.46 0 -56.74(-7.33%)
Jan 28, 2009 788.71 792.87 749.32 774.20 0 +12.33(+1.62%)
Jan 27, 2009 751.83 775.70 746.60 761.87 0 +24.37(+3.30%)
Jan 26, 2009 743.35 769.21 727.03 737.50 0 -12.80(-1.71%)
Jan 23, 2009 727.87 762.32 717.20 750.29 0 -1.15(-0.15%)
Jan 22, 2009 747.93 768.20 735.43 751.45 0 -20.21(-2.62%)
Jan 21, 2009 757.94 775.72 732.98 771.65 0 +34.84(+4.73%)
Jan 20, 2009 784.35 795.34 734.90 736.81 0 -76.20(-9.37%)
Jan 19, 2009 827.57 835.65 785.80 813.01 0 +0.00(+0.00%)
Jan 16, 2009 827.57 835.65 785.80 813.01 0 -4.05(-0.50%)
Jan 15, 2009 819.41 838.84 780.18 817.06 0 -19.91(-2.38%)
Jan 14, 2009 857.86 861.00 823.45 836.97 0 -38.90(-4.44%)
Jan 13, 2009 862.46 885.67 856.83 875.87 0 -1.37(-0.16%)
Jan 12, 2009 914.01 915.53 870.37 877.24 0 -41.46(-4.51%)
Jan 09, 2009 962.70 966.67 908.61 918.70 0 -18.21(-1.94%)
Jan 08, 2009 935.20 944.76 908.31 936.91 0 -8.01(-0.85%)
Jan 07, 2009 961.85 970.87 930.71 944.92 0 -44.26(-4.47%)
Jan 06, 2009 988.76 1007 974.49 989.19 0 +18.64(+1.92%)
Jan 05, 2009 959.47 982.97 937.91 970.54 0 -5.96(-0.61%)
Jan 02, 2009 933.45 984.79 930.26 976.51 0 +43.13(+4.62%)
Jan 01, 2009 920.98 953.38 912.97 933.38 0 +0.00(+0.00%)
Dec 31, 2008 920.98 953.38 912.97 933.38 0 +12.90(+1.40%)
Dec 30, 2008 888.04 923.65 887.06 920.48 0 +46.54(+5.33%)
Dec 29, 2008 870.16 878.22 859.97 873.94 0 -14.18(-1.60%)
Dec 26, 2008 885.57 893.99 876.62 888.12 0 +3.62(+0.41%)
Dec 25, 2008 882.86 894.72 873.29 884.50 0 +0.00(+0.00%)
Dec 24, 2008 882.86 894.72 873.29 884.50 0 -0.07(-0.01%)
Dec 23, 2008 896.97 909.60 877.77 884.56 0 +7.70(+0.88%)
Dec 22, 2008 885.32 896.52 858.70 876.86 0 -40.49(-4.41%)
Dec 19, 2008 903.24 933.27 897.65 917.35 0 +1.81(+0.20%)
Dec 18, 2008 876.36 934.26 858.44 915.53 0 -0.34(-0.04%)
Dec 17, 2008 877.35 925.62 866.82 915.88 0 +18.77(+2.09%)
Dec 16, 2008 832.73 900.22 830.45 897.11 0 +68.85(+8.31%)
Dec 15, 2008 844.03 864.73 812.93 828.25 0 -20.54(-2.42%)
Dec 12, 2008 830.28 856.83 820.12 848.79 0 -7.59(-0.89%)
Dec 11, 2008 870.13 894.15 843.84 856.38 0 -29.47(-3.33%)
Dec 10, 2008 865.46 893.40 852.25 885.85 0 +29.25(+3.42%)
Dec 09, 2008 854.95 906.26 842.82 856.60 0 +8.64(+1.02%)
Dec 08, 2008 818.98 865.79 812.43 847.96 0 +29.22(+3.57%)
Dec 05, 2008 777.79 824.20 745.03 818.74 0 +7.92(+0.98%)
Dec 04, 2008 815.75 832.95 787.91 810.82 0 -18.13(-2.19%)
Dec 03, 2008 809.35 832.83 775.06 828.96 0 +34.00(+4.28%)
Dec 02, 2008 792.97 807.32 764.14 794.95 0 +35.34(+4.65%)
Dec 01, 2008 786.19 794.72 755.66 759.61 0 -71.83(-8.64%)
Nov 28, 2008 795.68 839.67 792.86 831.45 0 +38.12(+4.80%)
Nov 27, 2008 734.09 799.91 729.36 793.33 0 +0.00(+0.00%)
Nov 26, 2008 734.09 799.91 729.36 793.33 0 +62.01(+8.48%)
Nov 25, 2008 746.53 753.44 694.01 731.32 0 +20.78(+2.92%)
Nov 24, 2008 676.50 724.67 657.95 710.54 0 +69.44(+10.83%)
Nov 21, 2008 645.27 651.00 598.28 641.11 0 +34.47(+5.68%)
Nov 20, 2008 662.35 672.41 600.79 606.64 0 -50.73(-7.72%)
Nov 19, 2008 729.08 731.25 655.58 657.37 0 -88.74(-11.89%)
Nov 18, 2008 741.81 769.53 722.95 746.11 0 +2.99(+0.40%)
Nov 17, 2008 761.90 784.95 738.62 743.12 0 -13.18(-1.74%)
Nov 14, 2008 789.08 811.11 753.15 756.30 0 -42.64(-5.34%)
Nov 13, 2008 772.72 803.20 717.53 798.94 0 +34.92(+4.57%)
Nov 12, 2008 804.87 821.40 760.16 764.02 0 -67.56(-8.12%)
Nov 11, 2008 846.98 859.39 809.57 831.58 0 -3.03(-0.36%)
Nov 10, 2008 911.69 912.83 824.19 834.62 0 -48.50(-5.49%)
Nov 07, 2008 909.50 913.03 868.58 883.12 0 +3.15(+0.36%)
Nov 06, 2008 955.18 964.61 868.14 879.96 0 -53.64(-5.75%)
Nov 05, 2008 984.38 992.47 927.76 933.60 0 -58.20(-5.87%)
Nov 04, 2008 993.50 1007 977.50 991.80 0 +51.77(+5.51%)
Nov 03, 2008 962.96 969.11 924.68 940.03 0 -36.12(-3.70%)
Oct 31, 2008 987.35 1009 862.67 976.15 0 -120.30(-10.97%)
Oct 30, 2008 1120 1141 1059 1096 0 +10.60(+0.98%)
Oct 29, 2008 1076 1139 1060 1086 0 +30.61(+2.90%)
Oct 28, 2008 988.83 1060 893.91 1055 0 +101.36(+10.63%)
Oct 27, 2008 985.04 1029 951.48 953.88 0 -50.67(-5.04%)
Oct 24, 2008 964.99 1033 943.18 1005 0 -33.91(-3.27%)
Oct 23, 2008 1075 1085 987.55 1038 0 -33.23(-3.10%)
Oct 22, 2008 1111 1120 1033 1072 0 -67.59(-5.93%)
Oct 21, 2008 1156 1183 1127 1139 0 -18.35(-1.59%)
Oct 20, 2008 1127 1164 1109 1158 0 +27.12(+2.40%)
Oct 17, 2008 1087 1163 1080 1131 0 +8.71(+0.78%)
Oct 16, 2008 1070 1132 997.53 1122 0 +59.09(+5.56%)
Oct 15, 2008 1141 1157 1059 1063 0 -98.77(-8.50%)
Oct 14, 2008 1200 1221 1126 1161 0 -12.39(-1.06%)
Oct 13, 2008 1073 1181 1055 1174 0 +124.10(+11.82%)
Oct 10, 2008 987.94 1081 907.01 1050 0 +1.23(+0.12%)
Oct 09, 2008 1144 1149 1036 1049 0 -64.02(-5.75%)
Oct 08, 2008 1097 1153 1063 1113 0 -9.97(-0.89%)
Oct 07, 2008 1197 1207 1104 1123 0 -52.90(-4.50%)
Oct 06, 2008 1217 1231 1127 1175 0 -73.91(-5.92%)
Oct 03, 2008 1317 1328 1244 1249 0 -68.79(-5.22%)
Oct 02, 2008 1345 1361 1301 1318 0 -51.05(-3.73%)
Oct 01, 2008 1340 1379 1321 1369 0 +16.82(+1.24%)
Sep 30, 2008 1311 1359 1286 1352 0 +81.79(+6.44%)
Sep 29, 2008 1338 1344 1239 1271 0 -97.85(-7.15%)
Sep 26, 2008 1387 1399 1347 1368 0 -36.08(-2.57%)
Sep 25, 2008 1443 1449 1387 1404 0 -13.46(-0.95%)
Sep 24, 2008 1438 1446 1404 1418 0 -20.19(-1.40%)
Sep 23, 2008 1447 1473 1420 1438 0 -4.56(-0.32%)
Sep 22, 2008 1548 1550 1429 1443 0 -99.77(-6.47%)
Sep 19, 2008 1606 1622 1496 1542 0 +40.29(+2.68%)
Sep 18, 2008 1526 1560 1426 1502 0 +3.09(+0.21%)
Sep 17, 2008 1562 1569 1471 1499 0 -93.29(-5.86%)
Sep 16, 2008 1545 1637 1540 1592 0 -17.33(-1.08%)
Sep 15, 2008 1570 1655 1554 1610 0 -8.68(-0.54%)
Sep 12, 2008 1569 1624 1549 1618 0 +33.38(+2.11%)
Sep 11, 2008 1535 1590 1514 1585 0 +25.10(+1.61%)
Sep 10, 2008 1576 1587 1525 1560 0 -14.48(-0.92%)
Sep 09, 2008 1610 1652 1561 1574 0 -29.74(-1.85%)
Sep 08, 2008 1576 1609 1535 1604 0 +58.09(+3.76%)
Sep 05, 2008 1496 1553 1485 1546 0 +35.96(+2.38%)
Sep 04, 2008 1520 1533 1503 1510 0 -53.65(-3.43%)
Sep 03, 2008 1538 1575 1532 1564 0 -0.77(-0.05%)
Sep 02, 2008 1529 1610 1524 1565 0 +77.67(+5.22%)
Sep 01, 2008 1474 1505 1470 1487 0 +0.00(+0.00%)
Aug 29, 2008 1474 1505 1470 1487 0 -30.02(-1.98%)
Aug 28, 2008 1468 1518 1464 1517 0 +57.32(+3.93%)
Aug 27, 2008 1445 1470 1431 1460 0 +8.35(+0.58%)
Aug 26, 2008 1449 1474 1433 1451 0 -10.63(-0.73%)
Aug 25, 2008 1490 1498 1450 1462 0 -36.78(-2.45%)
Aug 22, 2008 1466 1502 1458 1499 0 +51.73(+3.58%)
Aug 21, 2008 1440 1460 1424 1447 0 +0.44(+0.03%)
Aug 20, 2008 1463 1480 1432 1446 0 -36.68(-2.47%)
Aug 19, 2008 1507 1514 1464 1483 0 -51.37(-3.35%)
Aug 18, 2008 1566 1571 1521 1534 0 -50.02(-3.16%)
Aug 15, 2008 1552 1603 1547 1584 0 +6.82(+0.43%)
Aug 14, 2008 1502 1587 1499 1578 0 +55.78(+3.67%)
Aug 13, 2008 1536 1559 1507 1522 0 -58.52(-3.70%)
Aug 12, 2008 1602 1640 1571 1580 0 -57.68(-3.52%)
Aug 11, 2008 1601 1671 1596 1638 0 +29.23(+1.82%)
Aug 08, 2008 1538 1615 1530 1609 0 +94.04(+6.21%)
Aug 07, 2008 1535 1549 1507 1515 0 -83.29(-5.21%)
Aug 06, 2008 1595 1605 1559 1598 0 -15.66(-0.97%)
Aug 05, 2008 1556 1615 1543 1614 0 +118.19(+7.90%)
Aug 04, 2008 1482 1511 1465 1496 0 +29.85(+2.04%)
Aug 01, 2008 1509 1511 1448 1466 0 -12.72(-0.86%)
Jul 31, 2008 1473 1517 1467 1478 0 -23.00(-1.53%)
Jul 30, 2008 1520 1545 1465 1501 0 -29.17(-1.91%)
Jul 29, 2008 1531 1543 1455 1531 0 +81.68(+5.64%)
Jul 28, 2008 1497 1515 1444 1449 0 -67.65(-4.46%)
Jul 25, 2008 1517 1554 1501 1517 0 +13.48(+0.90%)
Jul 24, 2008 1569 1572 1491 1503 0 -93.35(-5.85%)
Jul 23, 2008 1579 1641 1543 1596 0 +20.05(+1.27%)
Jul 22, 2008 1397 1585 1391 1576 0 +166.09(+11.78%)
Jul 21, 2008 1438 1459 1403 1410 0 -49.22(-3.37%)
Jul 18, 2008 1421 1471 1408 1460 0 +3.79(+0.26%)
Jul 17, 2008 1345 1480 1325 1456 0 +122.59(+9.20%)
Jul 16, 2008 1215 1339 1210 1333 0 +109.14(+8.92%)
Jul 15, 2008 1221 1253 1182 1224 0 +11.43(+0.94%)
Jul 14, 2008 1255 1262 1209 1213 0 -8.73(-0.71%)
Jul 11, 2008 1225 1243 1193 1221 0 -20.02(-1.61%)
Jul 10, 2008 1289 1298 1227 1241 0 -55.64(-4.29%)
Jul 09, 2008 1368 1372 1293 1297 0 -74.29(-5.42%)
Jul 08, 2008 1311 1381 1301 1371 0 +74.29(+5.73%)
Jul 07, 2008 1284 1311 1269 1297 0 +12.38(+0.96%)
Jul 04, 2008 1311 1315 1278 1285 0 +0.00(+0.00%)
Jul 03, 2008 1311 1315 1278 1285 0 -5.75(-0.45%)
Jul 02, 2008 1312 1322 1288 1290 0 -8.30(-0.64%)
Jul 01, 2008 1285 1313 1270 1299 0 -31.32(-2.35%)
Jun 30, 2008 1343 1356 1318 1330 0 +4.28(+0.32%)
Jun 27, 2008 1340 1346 1310 1326 0 -25.86(-1.91%)
Jun 26, 2008 1401 1408 1349 1352 0 -83.14(-5.79%)
Jun 25, 2008 1399 1460 1395 1435 0 +45.91(+3.31%)
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.