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 (%)
Apr 30, 2014 1923 1932 1913 1923 0 -1.65(-0.09%)
Apr 29, 2014 1892 1934 1889 1925 0 +38.47(+2.04%)
Apr 28, 2014 1875 1898 1851 1886 0 +11.13(+0.59%)
Apr 25, 2014 1886 1895 1870 1875 0 -14.28(-0.76%)
Apr 24, 2014 1881 1896 1859 1889 0 +23.23(+1.24%)
Apr 23, 2014 1865 1881 1858 1866 0 +7.83(+0.42%)
Apr 22, 2014 1850 1872 1846 1858 0 +18.58(+1.01%)
Apr 21, 2014 1782 1851 1829 1840 0 -2.20(-0.12%)
Apr 17, 2014 1842 1842 1842 0 +27.11(+1.49%)
Apr 16, 2014 1807 1816 1798 1815 0 +20.08(+1.12%)
Apr 15, 2014 1804 1810 1771 1795 0 -8.94(-0.50%)
Apr 14, 2014 1807 1819 1791 1804 0 -24.82(-1.36%)
Apr 11, 2014 1829 1843 1820 1828 0 -27.22(-1.47%)
Apr 10, 2014 1885 1899 1852 1856 0 -34.85(-1.84%)
Apr 09, 2014 1883 1898 1870 1890 0 +10.84(+0.58%)
Apr 08, 2014 1878 1888 1865 1880 0 +8.53(+0.46%)
Apr 07, 2014 1898 1906 1864 1871 0 -20.27(-1.07%)
Apr 04, 2014 1928 1937 1883 1891 0 -27.56(-1.44%)
Apr 03, 2014 1919 1927 1903 1919 0 +11.92(+0.63%)
Apr 02, 2014 1905 1915 1886 1907 0 -9.77(-0.51%)
Apr 01, 2014 1889 1918 1888 1917 0 +30.01(+1.59%)
Mar 31, 2014 1875 1891 1866 1887 0 +24.49(+1.32%)
Mar 28, 2014 1857 1876 1850 1862 0 +3.67(+0.20%)
Mar 27, 2014 1873 1877 1845 1859 0 -11.10(-0.59%)
Mar 26, 2014 1885 1896 1864 1870 0 -15.75(-0.84%)
Mar 25, 2014 1908 1939 1867 1885 0 -68.59(-3.51%)
Mar 24, 2014 1968 1972 1943 1954 0 -10.96(-0.56%)
Mar 21, 2014 1973 1984 1958 1965 0 -3.57(-0.18%)
Mar 20, 2014 1933 1973 1926 1969 0 +27.24(+1.40%)
Mar 19, 2014 1952 1962 1930 1941 0 -13.37(-0.68%)
Mar 18, 2014 1929 1971 1925 1955 0 +39.84(+2.08%)
Mar 17, 2014 1909 1923 1905 1915 0 +16.27(+0.86%)
Mar 14, 2014 1886 1910 1880 1899 0 +3.86(+0.20%)
Mar 13, 2014 1919 1928 1881 1895 0 -33.24(-1.72%)
Mar 12, 2014 1901 1933 1892 1928 0 +14.87(+0.78%)
Mar 11, 2014 1914 1933 1907 1913 0 -8.03(-0.42%)
Mar 10, 2014 1929 1936 1910 1921 0 -21.66(-1.11%)
Mar 07, 2014 1928 1953 1918 1943 0 +12.31(+0.64%)
Mar 06, 2014 1907 1937 1905 1930 0 +2.26(+0.12%)
Mar 05, 2014 1932 1938 1914 1928 0 -15.84(-0.81%)
Mar 04, 2014 1928 1950 1921 1944 0 +44.58(+2.35%)
Mar 03, 2014 1912 1925 1891 1899 0 -59.32(-3.03%)
Feb 28, 2014 1975 1979 1951 1959 0 -32.86(-1.65%)
Feb 27, 2014 1983 1998 1976 1992 0 +10.55(+0.53%)
Feb 26, 2014 1984 1992 1969 1981 0 -3.24(-0.16%)
Feb 25, 2014 1988 1997 1964 1984 0 +26.87(+1.37%)
Feb 24, 2014 1939 1969 1936 1957 0 +14.50(+0.75%)
Feb 21, 2014 1932 1952 1928 1943 0 +9.14(+0.47%)
Feb 20, 2014 1931 1939 1917 1934 0 +1.66(+0.09%)
Feb 19, 2014 1951 1956 1928 1932 0 -24.28(-1.24%)
Feb 18, 2014 1985 1993 1938 1956 0 -31.69(-1.59%)
Feb 17, 2014 56.80 1988 1988 1988 0 +0.00(+0.00%)
Feb 14, 2014 1972 1991 1962 1988 0 +17.43(+0.88%)
Feb 13, 2014 1951 1973 1945 1971 0 -0.18(-0.01%)
Feb 12, 2014 1968 1980 1960 1971 0 +0.32(+0.02%)
Feb 11, 2014 1945 1978 1941 1971 0 +11.07(+0.56%)
Feb 10, 2014 1939 1964 1933 1959 0 +10.72(+0.55%)
Feb 07, 2014 1963 1970 1929 1949 0 -1.49(-0.08%)
Feb 06, 2014 1913 1953 1910 1950 0 +60.11(+3.18%)
Feb 05, 2014 1899 1905 1881 1890 0 -10.64(-0.56%)
Feb 04, 2014 1898 1908 1882 1901 0 +12.60(+0.67%)
Feb 03, 2014 1927 1929 1860 1888 0 -30.52(-1.59%)
Jan 31, 2014 1919 1939 1911 1919 0 -33.82(-1.73%)
Jan 30, 2014 1939 1961 1932 1952 0 +30.51(+1.59%)
Jan 29, 2014 1947 1952 1912 1922 0 -41.75(-2.13%)
Jan 28, 2014 1945 1972 1942 1964 0 +57.47(+3.01%)
Jan 27, 2014 1938 1944 1887 1906 0 +10.91(+0.58%)
Jan 24, 2014 1934 1936 1891 1895 0 -59.16(-3.03%)
Jan 23, 2014 1968 1971 1942 1955 0 -22.42(-1.13%)
Jan 22, 2014 1980 1989 1960 1977 0 +14.43(+0.74%)
Jan 21, 2014 1989 1994 1948 1962 0 -14.06(-0.71%)
Jan 20, 2014 56.22 1977 1977 1977 0 +0.00(+0.00%)
Jan 17, 2014 1988 1993 1972 1977 0 -6.13(-0.31%)
Jan 16, 2014 1979 1989 1970 1983 0 -2.04(-0.10%)
Jan 15, 2014 1980 1996 1974 1985 0 +5.14(+0.26%)
Jan 14, 2014 1974 1983 1963 1980 0 +13.33(+0.68%)
Jan 13, 2014 1960 1991 1953 1966 0 -8.39(-0.42%)
Jan 10, 2014 1932 1976 1928 1975 0 +55.71(+2.90%)
Jan 09, 2014 1905 1923 1891 1919 0 +20.53(+1.08%)
Jan 08, 2014 1908 1912 1884 1898 0 +1.05(+0.06%)
Jan 07, 2014 1901 1914 1884 1897 0 +13.39(+0.71%)
Jan 06, 2014 1907 1910 1880 1884 0 -24.67(-1.29%)
Jan 03, 2014 1909 1916 1898 1909 0 +6.35(+0.33%)
Jan 02, 2014 1896 1911 1892 1902 0 -19.60(-1.02%)
Dec 31, 2013 1922 1922 1922 0 +7.07(+0.37%)
Dec 30, 2013 1908 1918 1899 1915 0 +10.22(+0.54%)
Dec 27, 2013 1909 1924 1900 1905 0 +15.43(+0.82%)
Dec 26, 2013 1824 1895 1876 1889 0 +4.14(+0.22%)
Dec 24, 2013 1885 1885 1885 0 +11.27(+0.60%)
Dec 23, 2013 1877 1890 1866 1874 0 +19.91(+1.07%)
Dec 20, 2013 1849 1861 1830 1854 0 +45.88(+2.54%)
Dec 19, 2013 1818 1832 1778 1808 0 +51.71(+2.94%)
Dec 18, 2013 1736 1759 1721 1756 0 +22.68(+1.31%)
Dec 17, 2013 1728 1744 1723 1734 0 +2.86(+0.17%)
Dec 16, 2013 1715 1742 1710 1731 0 +16.40(+0.96%)
Dec 13, 2013 1693 1722 1685 1714 0 +20.93(+1.24%)
Dec 12, 2013 1691 1704 1684 1693 0 -1.97(-0.12%)
Dec 11, 2013 1709 1715 1692 1695 0 -17.09(-1.00%)
Dec 10, 2013 1708 1721 1702 1712 0 +2.26(+0.13%)
Dec 09, 2013 1693 1721 1692 1710 0 +14.99(+0.88%)
Dec 06, 2013 1689 1703 1680 1695 0 +14.31(+0.85%)
Dec 05, 2013 1685 1692 1674 1681 0 -26.52(-1.55%)
Dec 04, 2013 1698 1713 1690 1707 0 -13.31(-0.77%)
Dec 03, 2013 1726 1731 1712 1721 0 -9.86(-0.57%)
Dec 02, 2013 1729 1741 1724 1731 0 -8.42(-0.48%)
Nov 29, 2013 1745 1754 1735 1739 0 -1.30(-0.07%)
Nov 28, 2013 1734 1747 1730 1740 0 +0.35(+0.02%)
Nov 27, 2013 1735 1748 1730 1740 0 +10.44(+0.60%)
Nov 26, 2013 1723 1739 1717 1730 0 -10.29(-0.59%)
Nov 25, 2013 1739 1748 1729 1740 0 +6.39(+0.37%)
Nov 22, 2013 1717 1744 1706 1733 0 +10.53(+0.61%)
Nov 21, 2013 1711 1728 1701 1723 0 +13.09(+0.77%)
Nov 20, 2013 1705 1724 1696 1710 0 -3.83(-0.22%)
Nov 19, 2013 1716 1723 1700 1714 0 -4.40(-0.26%)
Nov 18, 2013 1732 1737 1712 1718 0 -15.87(-0.92%)
Nov 15, 2013 1735 1740 1721 1734 0 -5.28(-0.30%)
Nov 14, 2013 1727 1746 1720 1739 0 +20.68(+1.20%)
Nov 12, 2013 1721 1728 1706 1718 0 -18.49(-1.06%)
Nov 11, 2013 1738 1744 1725 1737 0 -11.71(-0.67%)
Nov 08, 2013 1718 1750 1707 1749 0 +35.41(+2.07%)
Nov 07, 2013 1735 1744 1704 1713 0 -30.39(-1.74%)
Nov 06, 2013 1729 1751 1720 1744 0 +26.52(+1.54%)
Nov 05, 2013 1708 1722 1702 1717 0 +7.36(+0.43%)
Nov 04, 2013 1703 1712 1696 1710 0 +11.94(+0.70%)
Nov 01, 2013 1688 1701 1681 1698 0 +11.88(+0.70%)
Oct 31, 2013 1680 1701 1678 1686 0 -4.22(-0.25%)
Oct 30, 2013 1691 1702 1680 1690 0 -10.40(-0.61%)
Oct 29, 2013 1693 1704 1687 1701 0 +0.29(+0.02%)
Oct 28, 2013 1697 1704 1689 1700 0 +6.01(+0.35%)
Oct 25, 2013 1692 1699 1679 1694 0 +8.04(+0.48%)
Oct 24, 2013 1673 1690 1670 1686 0 +43.26(+2.63%)
Oct 23, 2013 1647 1654 1634 1643 0 -7.69(-0.47%)
Oct 22, 2013 1627 1654 1624 1651 0 +28.51(+1.76%)
Oct 21, 2013 1605 1624 1600 1622 0 +16.71(+1.04%)
Oct 18, 2013 1609 1613 1595 1605 0 -133.07(-7.65%)
Oct 17, 2013 1712 1741 1706 1739 0 +33.61(+1.97%)
Oct 16, 2013 1694 1714 1690 1705 0 +15.89(+0.94%)
Oct 15, 2013 1691 1707 1682 1689 0 -9.46(-0.56%)
Oct 14, 2013 1694 1706 1682 1698 0 -3.63(-0.21%)
Oct 11, 2013 1684 1705 1677 1702 0 +19.52(+1.16%)
Oct 10, 2013 1683 1691 1674 1683 0 +11.87(+0.71%)
Oct 09, 2013 1674 1682 1656 1671 0 -4.71(-0.28%)
Oct 08, 2013 1702 1706 1670 1675 0 +106.94(+6.82%)
Oct 07, 2013 1568 1578 1562 1568 0 -14.64(-0.92%)
Oct 04, 2013 1570 1587 1567 1583 0 +5.52(+0.35%)
Oct 03, 2013 1578 1588 1570 1578 0 -8.02(-0.51%)
Oct 02, 2013 1585 1591 1573 1586 0 -9.35(-0.59%)
Oct 01, 2013 1595 1602 1578 1595 0 -5.26(-0.33%)
Sep 27, 2013 1594 1607 1590 1600 0 +5.32(+0.33%)
Sep 26, 2013 1585 1600 1577 1595 0 +7.05(+0.44%)
Sep 25, 2013 1600 1608 1576 1588 0 -64.44(-3.90%)
Sep 24, 2013 1696 1698 1638 1652 0 -105.35(-5.99%)
Sep 23, 2013 1756 1768 1743 1758 0 +12.41(+0.71%)
Sep 20, 2013 1763 1765 1742 1745 0 -25.91(-1.46%)
Sep 19, 2013 1769 1779 1763 1771 0 -3.21(-0.18%)
Sep 18, 2013 1761 1778 1739 1774 0 +3.59(+0.20%)
Sep 17, 2013 1766 1776 1763 1771 0 +9.81(+0.56%)
Sep 16, 2013 1785 1779 1758 1761 0 +0.80(+0.05%)
Sep 13, 2013 1753 1763 1740 1760 0 +11.39(+0.65%)
Sep 12, 2013 1767 1770 1744 1749 0 -5.84(-0.33%)
Sep 11, 2013 1740 1756 1736 1755 0 +8.40(+0.48%)
Sep 10, 2013 1733 1756 1729 1746 0 +42.26(+2.48%)
Sep 09, 2013 1692 1708 1685 1704 0 +18.80(+1.12%)
Sep 06, 2013 1687 1695 1669 1685 0 +0.37(+0.02%)
Sep 05, 2013 1671 1693 1670 1685 0 -0.09(-0.01%)
Sep 04, 2013 1658 1692 1656 1685 0 -6.17(-0.36%)
Sep 03, 2013 1690 1706 1680 1691 0 -4.68(-0.28%)
Sep 01, 2013 1697 1703 1683 1696 0 +0.00(+0.00%)
Aug 30, 2013 1696 1703 1683 1696 0 -3.06(-0.18%)
Aug 29, 2013 1689 1708 1687 1699 0 +7.13(+0.42%)
Aug 28, 2013 1702 1706 1687 1692 0 -27.40(-1.59%)
Aug 27, 2013 1738 1744 1717 1719 0 -48.02(-2.72%)
Aug 26, 2013 1763 1780 1760 1767 0 +5.31(+0.30%)
Aug 23, 2013 1762 1768 1752 1762 0 +2.30(+0.13%)
Aug 22, 2013 1733 1771 1729 1759 0 +35.77(+2.08%)
Aug 21, 2013 1718 1742 1712 1724 0 +8.29(+0.48%)
Aug 20, 2013 1708 1723 1705 1715 0 +12.27(+0.72%)
Aug 19, 2013 1725 1728 1699 1703 0 -27.32(-1.58%)
Aug 16, 2013 1732 1742 1720 1730 0 -2.13(-0.12%)
Aug 15, 2013 1742 1749 1722 1733 0 -14.00(-0.80%)
Aug 14, 2013 1740 1758 1734 1747 0 +5.43(+0.31%)
Aug 13, 2013 1729 1746 1719 1741 0 +19.25(+1.12%)
Aug 12, 2013 1720 1727 1715 1722 0 -9.01(-0.52%)
Aug 09, 2013 1741 1745 1721 1731 0 -17.98(-1.03%)
Aug 08, 2013 1756 1764 1740 1749 0 -0.02(-0.00%)
Aug 07, 2013 1761 1768 1740 1749 0 -6.18(-0.35%)
Aug 06, 2013 1772 1776 1746 1755 0 -11.39(-0.64%)
Aug 05, 2013 1780 1783 1757 1766 0 -2.85(-0.16%)
Aug 02, 2013 1768 1775 1759 1769 0 -1.29(-0.07%)
Aug 01, 2013 1755 1775 1746 1771 0 +34.04(+1.96%)
Jul 31, 2013 1735 1747 1730 1737 0 +6.18(+0.36%)
Jul 30, 2013 1735 1741 1724 1730 0 -3.09(-0.18%)
Jul 29, 2013 1738 1745 1729 1734 0 -11.79(-0.68%)
Jul 26, 2013 1737 1750 1731 1745 0 +18.03(+1.04%)
Jul 25, 2013 1730 1739 1713 1727 0 +2.98(+0.17%)
Jul 24, 2013 1729 1738 1716 1724 0 +3.40(+0.20%)
Jul 23, 2013 1719 1727 1713 1721 0 +11.81(+0.69%)
Jul 22, 2013 1719 1716 1703 1709 0 -6.11(-0.36%)
Jul 19, 2013 1723 1725 1705 1715 0 +1.11(+0.06%)
Jul 18, 2013 1711 1726 1707 1714 0 +17.92(+1.06%)
Jul 17, 2013 1698 1707 1690 1696 0 +1.45(+0.09%)
Jul 16, 2013 1681 1697 1672 1695 0 +12.09(+0.72%)
Jul 15, 2013 1686 1689 1675 1683 0 -0.35(-0.02%)
Jul 12, 2013 1681 1687 1671 1683 0 +0.34(+0.02%)
Jul 11, 2013 1671 1686 1666 1683 0 +31.33(+1.90%)
Jul 10, 2013 1646 1654 1642 1651 0 +9.07(+0.55%)
Jul 09, 2013 1645 1650 1635 1642 0 +3.18(+0.19%)
Jul 08, 2013 1647 1652 1631 1639 0 +0.17(+0.01%)
Jul 05, 2013 1631 1643 1623 1639 0 +13.64(+0.84%)
Jul 04, 2013 1624 1630 1607 1625 0 -0.53(-0.03%)
Jul 03, 2013 1624 1630 1609 1626 0 +1.46(+0.09%)
Jul 02, 2013 1618 1632 1615 1624 0 +8.61(+0.53%)
Jul 01, 2013 1607 1626 1604 1616 0 +19.87(+1.25%)
Jun 28, 2013 1586 1606 1580 1596 0 +15.44(+0.98%)
Jun 26, 2013 1583 1593 1572 1580 0 -1.31(-0.08%)
Jun 25, 2013 1557 1588 1539 1582 0 +67.46(+4.46%)
Jun 24, 2013 1505 1524 1485 1514 0 -8.01(-0.53%)
Jun 21, 2013 1528 1538 1507 1522 0 -0.70(-0.05%)
Jun 20, 2013 1537 1542 1516 1523 0 -25.55(-1.65%)
Jun 19, 2013 1572 1575 1543 1548 0 -24.41(-1.55%)
Jun 18, 2013 1554 1578 1552 1573 0 +19.61(+1.26%)
Jun 17, 2013 1564 1575 1546 1553 0 -3.34(-0.21%)
Jun 14, 2013 1558 1566 1550 1557 0 -4.67(-0.30%)
Jun 13, 2013 1526 1565 1518 1561 0 +46.16(+3.05%)
Jun 12, 2013 1510 1527 1498 1515 0 +30.44(+2.05%)
Jun 11, 2013 1482 1492 1474 1485 0 -12.49(-0.83%)
Jun 10, 2013 1504 1509 1493 1497 0 -7.05(-0.47%)
Jun 07, 2013 1490 1508 1481 1504 0 +17.11(+1.15%)
Jun 06, 2013 1479 1492 1473 1487 0 +4.56(+0.31%)
Jun 05, 2013 1490 1496 1479 1483 0 -8.90(-0.60%)
Jun 04, 2013 1496 1504 1484 1491 0 -14.78(-0.98%)
Jun 03, 2013 1510 1517 1491 1506 0 -18.15(-1.19%)
May 31, 2013 1535 1546 1523 1524 0 -21.56(-1.39%)
May 30, 2013 1529 1558 1522 1546 0 +15.83(+1.03%)
May 29, 2013 1527 1543 1519 1530 0 -4.04(-0.26%)
May 28, 2013 1532 1545 1527 1534 0 +0.51(+0.03%)
May 27, 2013 1520 1543 1523 1534 0 +0.24(+0.02%)
May 24, 2013 1520 1543 1523 1533 0 -0.74(-0.05%)
May 23, 2013 1510 1540 1512 1534 0 -2.44(-0.16%)
May 22, 2013 1538 1561 1530 1537 0 -34.50(-2.20%)
May 21, 2013 1536 1584 1537 1571 0 -68.67(-4.19%)
May 20, 2013 1590 1645 1627 1640 0 +15.22(+0.94%)
May 17, 2013 1629 1632 1614 1625 0 -0.54(-0.03%)
May 16, 2013 1601 1643 1622 1625 0 -2.25(-0.14%)
May 15, 2013 1598 1638 1621 1627 0 +10.09(+0.62%)
May 13, 2013 1618 1624 1610 1617 0 -15.45(-0.95%)
May 10, 2013 1602 1640 1623 1633 0 -1.93(-0.12%)
May 09, 2013 1647 1651 1629 1635 0 -14.91(-0.90%)
May 08, 2013 1609 1654 1637 1650 0 +7.71(+0.47%)
May 07, 2013 1630 1644 1625 1642 0 +19.93(+1.23%)
May 06, 2013 1630 1636 1614 1622 0 -7.25(-0.45%)
May 03, 2013 1620 1638 1597 1629 0 +32.57(+2.04%)
May 02, 2013 1589 1601 1583 1597 0 +18.68(+1.18%)
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.