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, 2012 1411 1417 1397 1404 0 -20.68(-1.45%)
Apr 27, 2012 1423 1436 1419 1424 0 +18.06(+1.28%)
Apr 26, 2012 1382 1409 1381 1406 0 +21.67(+1.57%)
Apr 25, 2012 1386 1392 1375 1384 0 +12.82(+0.93%)
Apr 24, 2012 1359 1375 1352 1372 0 +15.19(+1.12%)
Apr 23, 2012 1351 1361 1337 1356 0 -11.83(-0.86%)
Apr 20, 2012 1404 1411 1362 1368 0 -35.91(-2.56%)
Apr 19, 2012 1390 1408 1385 1404 0 +24.34(+1.76%)
Apr 18, 2012 1372 1384 1369 1380 0 +5.04(+0.37%)
Apr 17, 2012 1368 1379 1361 1375 0 +23.01(+1.70%)
Apr 16, 2012 1347 1361 1334 1352 0 +5.98(+0.44%)
Apr 13, 2012 1352 1356 1340 1346 0 -12.26(-0.90%)
Apr 12, 2012 1342 1368 1339 1358 0 +16.53(+1.23%)
Apr 11, 2012 1341 1350 1330 1342 0 +29.36(+2.24%)
Apr 10, 2012 1336 1344 1297 1312 0 -31.25(-2.33%)
Apr 09, 2012 1290 1352 1313 1343 0 +8.94(+0.67%)
Apr 05, 2012 1326 1340 1322 1335 0 -5.34(-0.40%)
Apr 04, 2012 1356 1364 1335 1340 0 -45.77(-3.30%)
Apr 03, 2012 1395 1401 1379 1386 0 -6.05(-0.43%)
Apr 02, 2012 1399 1405 1387 1392 0 -9.84(-0.70%)
Mar 30, 2012 1410 1413 1393 1402 0 +3.33(+0.24%)
Mar 29, 2012 1394 1400 1375 1398 0 -13.02(-0.92%)
Mar 28, 2012 1417 1423 1396 1411 0 -7.10(-0.50%)
Mar 27, 2012 1431 1437 1415 1418 0 -7.83(-0.55%)
Mar 26, 2012 1418 1429 1414 1426 0 +28.27(+2.02%)
Mar 23, 2012 1401 1404 1384 1398 0 +3.29(+0.24%)
Mar 22, 2012 1397 1404 1387 1395 0 -9.81(-0.70%)
Mar 21, 2012 1412 1421 1402 1404 0 -13.10(-0.92%)
Mar 20, 2012 1411 1425 1408 1417 0 -13.63(-0.95%)
Mar 19, 2012 1420 1437 1417 1431 0 +13.56(+0.96%)
Mar 16, 2012 1426 1431 1410 1418 0 +4.07(+0.29%)
Mar 15, 2012 1404 1419 1391 1413 0 +21.79(+1.57%)
Mar 14, 2012 1407 1410 1385 1392 0 -2.76(-0.20%)
Mar 13, 2012 1365 1397 1363 1394 0 +49.15(+3.65%)
Mar 12, 2012 1360 1364 1339 1345 0 +16.32(+1.23%)
Mar 09, 2012 1350 1389 1317 1329 0 -16.00(-1.19%)
Mar 08, 2012 1328 1354 1327 1345 0 +23.62(+1.79%)
Mar 07, 2012 1295 1328 1293 1321 0 +39.12(+3.05%)
Mar 06, 2012 1287 1295 1274 1282 0 -37.06(-2.81%)
Mar 05, 2012 1326 1330 1305 1319 0 -17.59(-1.32%)
Mar 02, 2012 1338 1347 1330 1337 0 +2.01(+0.15%)
Mar 01, 2012 1336 1357 1323 1335 0 +14.31(+1.08%)
Feb 29, 2012 1320 1334 1311 1321 0 +8.04(+0.61%)
Feb 28, 2012 1292 1319 1287 1313 0 +0.20(+0.02%)
Feb 27, 2012 1302 1316 1285 1312 0 -5.94(-0.45%)
Feb 24, 2012 1321 1329 1309 1318 0 -10.64(-0.80%)
Feb 23, 2012 1323 1335 1317 1329 0 +2.76(+0.21%)
Feb 22, 2012 1342 1352 1322 1326 0 -28.53(-2.11%)
Feb 21, 2012 1371 1377 1348 1355 0 -18.48(-1.35%)
Feb 20, 2012 1375 1382 1364 1373 0 -0.30(-0.02%)
Feb 17, 2012 1376 1382 1364 1373 0 +15.50(+1.14%)
Feb 16, 2012 1347 1362 1339 1358 0 +19.47(+1.45%)
Feb 15, 2012 1352 1360 1332 1338 0 -7.12(-0.53%)
Feb 14, 2012 1349 1355 1329 1346 0 -7.33(-0.54%)
Feb 13, 2012 1366 1375 1347 1353 0 -18.87(-1.38%)
Feb 10, 2012 1387 1392 1365 1372 0 -30.90(-2.20%)
Feb 09, 2012 1410 1414 1389 1403 0 -1.01(-0.07%)
Feb 08, 2012 1390 1411 1388 1404 0 +4.41(+0.32%)
Feb 07, 2012 1394 1415 1383 1399 0 -1.25(-0.09%)
Feb 06, 2012 1390 1404 1385 1401 0 +1.26(+0.09%)
Feb 03, 2012 1376 1409 1372 1399 0 +43.24(+3.19%)
Feb 02, 2012 1318 1368 1309 1356 0 +7.68(+0.57%)
Feb 01, 2012 1331 1357 1329 1348 0 +25.86(+1.96%)
Jan 31, 2012 1325 1329 1306 1323 0 +2.86(+0.22%)
Jan 30, 2012 1307 1326 1293 1320 0 -11.97(-0.90%)
Jan 27, 2012 1332 1347 1322 1332 0 +2.20(+0.17%)
Jan 26, 2012 1360 1362 1321 1329 0 -24.06(-1.78%)
Jan 25, 2012 1358 1366 1337 1353 0 -22.87(-1.66%)
Jan 24, 2012 1354 1380 1348 1376 0 +10.08(+0.74%)
Jan 23, 2012 1354 1377 1346 1366 0 -5.07(-0.37%)
Jan 20, 2012 1357 1377 1351 1371 0 -13.48(-0.97%)
Jan 19, 2012 1358 1393 1354 1385 0 +47.96(+3.59%)
Jan 18, 2012 1318 1339 1312 1337 0 +40.40(+3.12%)
Jan 17, 2012 1287 1311 1275 1296 0 -178.30(-12.09%)
Jan 16, 2012 1476 1483 1457 1475 0 +0.24(+0.02%)
Jan 13, 2012 1476 1483 1457 1475 0 -35.58(-2.36%)
Jan 12, 2012 1484 1514 1474 1510 0 +30.44(+2.06%)
Jan 11, 2012 1465 1485 1451 1480 0 +41.86(+2.91%)
Jan 10, 2012 1429 1448 1427 1438 0 +23.28(+1.65%)
Jan 09, 2012 1416 1419 1402 1415 0 +5.98(+0.42%)
Jan 06, 2012 1421 1423 1401 1409 0 -15.48(-1.09%)
Jan 05, 2012 1411 1431 1394 1424 0 +0.00(+0.00%)
Jan 04, 2012 1421 1431 1401 1424 0 +38.55(+2.78%)
Dec 30, 2011 1395 1397 1380 1385 0 -9.30(-0.67%)
Dec 29, 2011 1382 1398 1375 1395 0 +11.66(+0.84%)
Dec 28, 2011 1407 1409 1377 1383 0 -31.70(-2.24%)
Dec 27, 2011 1413 1426 1406 1415 0 +2.91(+0.21%)
Dec 23, 2011 1412 1412 1412 0 +16.11(+1.15%)
Dec 21, 2011 1389 1404 1374 1396 0 -2.10(-0.15%)
Dec 20, 2011 1379 1409 1358 1398 0 +16.17(+1.17%)
Dec 19, 2011 1439 1446 1376 1382 0 -39.98(-2.81%)
Dec 16, 2011 1411 1429 1407 1422 0 +23.06(+1.65%)
Dec 15, 2011 1398 1408 1387 1399 0 +7.63(+0.55%)
Dec 14, 2011 1414 1418 1383 1391 0 -39.98(-2.79%)
Dec 13, 2011 1449 1466 1425 1431 0 -14.04(-0.97%)
Dec 12, 2011 1435 1449 1420 1445 0 -4.42(-0.30%)
Dec 09, 2011 1425 1458 1421 1449 0 +21.46(+1.50%)
Dec 08, 2011 1453 1459 1422 1428 0 -41.91(-2.85%)
Dec 07, 2011 1460 1478 1447 1470 0 +1.47(+0.10%)
Dec 06, 2011 1478 1482 1459 1468 0 -8.26(-0.56%)
Dec 05, 2011 1487 1500 1470 1477 0 +27.26(+1.88%)
Dec 02, 2011 1460 1466 1445 1449 0 +18.28(+1.28%)
Dec 01, 2011 1446 1457 1426 1431 0 -7.88(-0.55%)
Nov 30, 2011 1438 1452 1416 1439 0 +65.25(+4.75%)
Nov 29, 2011 1380 1388 1368 1374 0 +17.31(+1.28%)
Nov 28, 2011 1349 1373 1341 1356 0 +56.35(+4.33%)
Nov 25, 2011 1294 1320 1291 1300 0 -4.08(-0.31%)
Nov 24, 2011 1328 1334 1303 1304 0 -0.06(-0.00%)
Nov 23, 2011 1328 1334 1303 1304 0 -50.74(-3.74%)
Nov 22, 2011 1342 1369 1337 1355 0 -26.61(-1.93%)
Nov 21, 2011 1354 1390 1352 1382 0 -12.85(-0.92%)
Nov 18, 2011 1368 1405 1359 1394 0 +43.36(+3.21%)
Nov 17, 2011 1370 1380 1331 1351 0 -34.57(-2.49%)
Nov 16, 2011 1404 1417 1382 1386 0 -43.88(-3.07%)
Nov 15, 2011 1434 1446 1413 1430 0 -8.13(-0.57%)
Nov 14, 2011 1443 1452 1427 1438 0 -15.18(-1.04%)
Nov 11, 2011 1450 1466 1444 1453 0 +29.85(+2.10%)
Nov 10, 2011 1431 1435 1406 1423 0 +13.26(+0.94%)
Nov 09, 2011 1443 1447 1403 1410 0 -83.56(-5.60%)
Nov 08, 2011 1500 1504 1465 1493 0 +15.97(+1.08%)
Nov 07, 2011 1480 1501 1459 1477 0 -0.87(-0.06%)
Nov 04, 2011 1478 1489 1452 1478 0 -15.14(-1.01%)
Nov 03, 2011 1496 1503 1456 1493 0 +21.66(+1.47%)
Nov 02, 2011 1459 1480 1450 1472 0 +33.90(+2.36%)
Nov 01, 2011 1450 1459 1419 1438 0 -86.97(-5.70%)
Oct 31, 2011 1544 1557 1520 1525 0 -38.93(-2.49%)
Oct 28, 2011 1580 1596 1546 1564 0 -26.87(-1.69%)
Oct 27, 2011 1588 1606 1552 1591 0 +56.81(+3.70%)
Oct 26, 2011 1543 1549 1503 1534 0 +31.01(+2.06%)
Oct 25, 2011 1535 1538 1497 1503 0 -39.18(-2.54%)
Oct 24, 2011 1512 1548 1509 1542 0 +45.76(+3.06%)
Oct 21, 2011 1486 1509 1477 1496 0 +53.05(+3.68%)
Oct 20, 2011 1439 1455 1413 1443 0 +11.06(+0.77%)
Oct 19, 2011 1450 1458 1428 1432 0 -25.92(-1.78%)
Oct 18, 2011 1429 1476 1407 1458 0 +48.75(+3.46%)
Oct 17, 2011 1434 1436 1405 1409 0 -38.15(-2.64%)
Oct 14, 2011 1445 1452 1419 1447 0 +16.29(+1.14%)
Oct 13, 2011 1429 1438 1403 1431 0 +7.84(+0.55%)
Oct 12, 2011 1417 1453 1409 1423 0 +33.15(+2.38%)
Oct 11, 2011 1377 1398 1373 1390 0 +1.30(+0.09%)
Oct 10, 2011 1363 1391 1361 1389 0 +57.44(+4.31%)
Oct 07, 2011 1357 1359 1314 1331 0 -6.50(-0.49%)
Oct 06, 2011 1306 1339 1302 1338 0 +50.56(+3.93%)
Oct 05, 2011 1282 1298 1260 1287 0 +6.64(+0.52%)
Oct 04, 2011 1219 1282 1194 1281 0 +41.26(+3.33%)
Oct 03, 2011 1271 1285 1234 1239 0 -43.90(-3.42%)
Sep 30, 2011 1317 1323 1281 1283 0 -62.50(-4.64%)
Sep 29, 2011 1351 1369 1322 1346 0 +28.67(+2.18%)
Sep 28, 2011 1365 1372 1315 1317 0 -39.51(-2.91%)
Sep 27, 2011 1375 1390 1348 1357 0 +13.09(+0.97%)
Sep 26, 2011 1352 1355 1311 1344 0 +27.24(+2.07%)
Sep 23, 2011 1309 1343 1305 1316 0 +7.26(+0.55%)
Sep 22, 2011 1321 1345 1281 1309 0 -60.19(-4.40%)
Sep 21, 2011 1412 1421 1366 1369 0 -41.81(-2.96%)
Sep 20, 2011 1359 1461 1344 1411 0 +57.79(+4.27%)
Sep 19, 2011 1356 1363 1328 1353 0 -49.28(-3.51%)
Sep 16, 2011 1404 1414 1385 1403 0 +2.40(+0.17%)
Sep 15, 2011 1398 1408 1376 1400 0 +18.35(+1.33%)
Sep 14, 2011 1372 1401 1341 1382 0 +32.88(+2.44%)
Sep 13, 2011 1315 1361 1307 1349 0 +28.85(+2.19%)
Sep 12, 2011 1277 1324 1273 1320 0 +23.08(+1.78%)
Sep 09, 2011 1302 1322 1287 1297 0 -41.02(-3.07%)
Sep 08, 2011 1340 1362 1328 1338 0 -15.23(-1.13%)
Sep 07, 2011 1326 1358 1320 1353 0 +64.15(+4.98%)
Sep 06, 2011 1262 1293 1257 1289 0 -17.04(-1.30%)
Sep 05, 2011 1317 1324 1297 1306 0 -0.27(-0.02%)
Sep 02, 2011 1316 1324 1297 1306 0 -48.04(-3.55%)
Sep 01, 2011 1383 1392 1348 1354 0 -37.92(-2.72%)
Aug 31, 2011 1393 1416 1379 1392 0 +16.44(+1.19%)
Aug 30, 2011 1369 1388 1353 1376 0 -3.47(-0.25%)
Aug 29, 2011 1320 1384 1320 1379 0 +83.33(+6.43%)
Aug 26, 2011 1265 1317 1246 1296 0 +29.88(+2.36%)
Aug 25, 2011 1313 1322 1259 1266 0 -43.54(-3.32%)
Aug 24, 2011 1266 1318 1261 1310 0 +28.63(+2.23%)
Aug 23, 2011 1236 1286 1231 1281 0 +37.22(+2.99%)
Aug 22, 2011 1271 1275 1232 1244 0 +8.33(+0.67%)
Aug 19, 2011 1228 1276 1223 1236 0 -30.95(-2.44%)
Aug 18, 2011 1293 1296 1252 1266 0 -70.56(-5.28%)
Aug 17, 2011 1348 1359 1324 1337 0 -2.24(-0.17%)
Aug 16, 2011 1335 1358 1317 1339 0 -13.52(-1.00%)
Aug 15, 2011 1342 1357 1335 1353 0 +24.13(+1.82%)
Aug 12, 2011 1341 1358 1312 1329 0 +19.12(+1.46%)
Aug 11, 2011 1256 1327 1247 1310 0 +63.10(+5.06%)
Aug 10, 2011 1291 1296 1242 1246 0 -99.50(-7.39%)
Aug 09, 2011 1309 1351 1264 1346 0 +64.32(+5.02%)
Aug 08, 2011 1310 1329 1259 1282 0 -94.94(-6.90%)
Aug 05, 2011 1379 1399 1327 1377 0 +14.25(+1.05%)
Aug 04, 2011 1367 1386 1318 1362 0 -49.64(-3.52%)
Aug 03, 2011 1399 1421 1363 1412 0 +10.58(+0.75%)
Aug 02, 2011 1427 1442 1399 1401 0 -51.56(-3.55%)
Aug 01, 2011 1498 1500 1438 1453 0 -19.27(-1.31%)
Jul 29, 2011 1482 1498 1468 1472 0 -19.99(-1.34%)
Jul 28, 2011 1527 1532 1486 1492 0 -62.00(-3.99%)
Jul 27, 2011 1593 1597 1547 1554 0 -39.26(-2.46%)
Jul 26, 2011 1605 1620 1590 1593 0 -6.16(-0.39%)
Jul 25, 2011 1567 1609 1591 1600 0 -15.07(-0.93%)
Jul 22, 2011 1584 1625 1609 1615 0 +16.92(+1.06%)
Jul 21, 2011 1583 1612 1579 1598 0 +31.12(+1.99%)
Jul 20, 2011 1548 1580 1561 1567 0 -5.41(-0.34%)
Jul 19, 2011 1549 1578 1548 1572 0 +38.77(+2.53%)
Jul 18, 2011 1536 1544 1518 1533 0 -22.12(-1.42%)
Jul 15, 2011 1558 1564 1544 1555 0 -2.64(-0.17%)
Jul 14, 2011 1581 1587 1538 1558 0 -33.18(-2.09%)
Jul 13, 2011 1591 1615 1581 1591 0 +11.98(+0.76%)
Jul 12, 2011 1586 1605 1576 1579 0 -25.61(-1.60%)
Jul 11, 2011 1607 1619 1596 1605 0 -46.48(-2.81%)
Jul 08, 2011 1652 1655 1630 1651 0 -30.24(-1.80%)
Jul 07, 2011 1678 1689 1671 1682 0 +10.86(+0.65%)
Jul 06, 2011 1677 1685 1663 1671 0 -27.03(-1.59%)
Jul 05, 2011 1707 1712 1687 1698 0 -15.43(-0.90%)
Jul 04, 2011 1673 1715 1672 1713 0 +0.57(+0.03%)
Jul 01, 2011 1673 1715 1671 1713 0 +48.83(+2.93%)
Jun 30, 2011 1665 1675 1650 1664 0 +12.21(+0.74%)
Jun 29, 2011 1676 1681 1644 1652 0 +17.55(+1.07%)
Jun 28, 2011 1625 1643 1622 1634 0 +4.04(+0.25%)
Jun 27, 2011 1621 1637 1616 1630 0 +8.93(+0.55%)
Jun 24, 2011 1635 1641 1613 1621 0 -6.13(-0.38%)
Jun 23, 2011 1571 1636 1568 1627 0 +41.59(+2.62%)
Jun 22, 2011 1615 1619 1582 1586 0 -34.88(-2.15%)
Jun 21, 2011 1575 1627 1571 1620 0 +63.80(+4.10%)
Jun 20, 2011 1548 1564 1547 1557 0 +19.50(+1.27%)
Jun 17, 2011 1534 1548 1528 1537 0 +19.17(+1.26%)
Jun 16, 2011 1506 1531 1499 1518 0 -10.19(-0.67%)
Jun 15, 2011 1530 1543 1518 1528 0 -42.01(-2.68%)
Jun 14, 2011 1539 1576 1537 1570 0 +25.72(+1.67%)
Jun 13, 2011 1538 1564 1529 1544 0 -24.37(-1.55%)
Jun 10, 2011 1591 1595 1552 1569 0 -12.17(-0.77%)
Jun 09, 2011 1576 1596 1560 1581 0 +17.80(+1.14%)
Jun 08, 2011 1606 1609 1556 1563 0 -52.70(-3.26%)
Jun 07, 2011 1629 1643 1613 1616 0 +8.99(+0.56%)
Jun 06, 2011 1612 1635 1604 1607 0 -13.19(-0.81%)
Jun 03, 2011 1624 1649 1610 1620 0 -51.63(-3.09%)
May 24, 2011 1691 1700 1667 1672 0 -27.27(-1.61%)
May 23, 2011 1702 1710 1688 1699 0 -37.14(-2.14%)
May 20, 2011 1751 1756 1730 1736 0 -22.67(-1.29%)
May 19, 2011 1765 1773 1748 1759 0 -2.10(-0.12%)
May 18, 2011 1739 1763 1727 1761 0 +0.79(+0.04%)
May 17, 2011 1750 1765 1734 1760 0 +10.70(+0.61%)
May 16, 2011 1775 1792 1744 1749 0 -48.39(-2.69%)
May 13, 2011 1793 1810 1784 1798 0 -11.65(-0.64%)
May 12, 2011 1784 1825 1771 1809 0 +37.65(+2.12%)
May 11, 2011 1789 1795 1761 1772 0 -11.01(-0.62%)
May 10, 2011 1770 1793 1764 1783 0 +38.73(+2.22%)
May 09, 2011 1758 1766 1737 1744 0 -23.22(-1.31%)
May 06, 2011 1820 1828 1763 1767 0 -21.88(-1.22%)
May 05, 2011 1694 1806 1691 1789 0 +81.22(+4.76%)
May 04, 2011 1708 1718 1690 1708 0 -0.65(-0.04%)
May 03, 2011 1698 1717 1692 1709 0 +24.63(+1.46%)
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.