Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entertainment - Diversified Sector (CIX: MSECTOR722 )

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 (%)
Jul 31, 2015 4928 4946 4897 4910 0 -6.97(-0.14%)
Jul 30, 2015 4893 4934 4869 4917 0 +10.66(+0.22%)
Jul 29, 2015 4859 4911 4844 4907 0 +46.42(+0.96%)
Jul 28, 2015 4853 4874 4822 4860 0 +24.77(+0.51%)
Jul 27, 2015 4855 4867 4818 4836 0 -32.41(-0.67%)
Jul 24, 2015 4888 4907 4856 4868 0 -1.42(-0.03%)
Jul 23, 2015 4900 4913 4859 4869 0 -31.42(-0.64%)
Jul 22, 2015 4897 4919 4887 4901 0 +0.14(+0.00%)
Jul 21, 2015 4923 4927 4884 4901 0 -17.45(-0.35%)
Jul 20, 2015 4920 4938 4895 4918 0 +16.60(+0.34%)
Jul 17, 2015 4909 4919 4861 4902 0 -26.28(-0.53%)
Jul 16, 2015 4923 4935 4908 4928 0 +30.98(+0.63%)
Jul 15, 2015 4882 4917 4871 4897 0 +20.84(+0.43%)
Jul 14, 2015 4871 4890 4859 4876 0 -4.44(-0.09%)
Jul 13, 2015 4864 4889 4845 4880 0 +67.08(+1.39%)
Jul 10, 2015 4826 4847 4780 4813 0 +48.38(+1.02%)
Jul 09, 2015 4803 4821 4753 4765 0 +31.64(+0.67%)
Jul 08, 2015 4787 4807 4728 4733 0 -80.57(-1.67%)
Jul 07, 2015 4797 4823 4729 4814 0 +41.55(+0.87%)
Jul 06, 2015 4741 4790 4724 4772 0 +4.91(+0.10%)
Jul 02, 2015 4767 4767 4767 4767 0 -2.04(-0.04%)
Jul 01, 2015 4768 4782 4736 4769 0 +43.15(+0.91%)
Jun 30, 2015 4717 4755 4700 4726 0 +45.81(+0.98%)
Jun 29, 2015 4730 4774 4678 4680 0 -82.06(-1.72%)
Jun 26, 2015 4763 4777 4744 4763 0 +15.03(+0.32%)
Jun 25, 2015 4743 4779 4731 4748 0 +36.94(+0.78%)
Jun 24, 2015 4733 4748 4708 4711 0 -28.01(-0.59%)
Jun 23, 2015 4734 4751 4717 4739 0 +21.19(+0.45%)
Jun 22, 2015 4718 4758 4710 4717 0 +27.42(+0.58%)
Jun 19, 2015 4696 4724 4677 4690 0 -22.58(-0.48%)
Jun 18, 2015 4671 4728 4646 4713 0 +68.07(+1.47%)
Jun 17, 2015 4634 4664 4623 4644 0 +15.55(+0.34%)
Jun 16, 2015 4584 4641 4571 4629 0 +39.26(+0.86%)
Jun 15, 2015 4555 4597 4536 4590 0 +9.43(+0.21%)
Jun 12, 2015 4598 4608 4565 4580 0 -28.76(-0.62%)
Jun 11, 2015 4577 4625 4577 4609 0 +33.04(+0.72%)
Jun 10, 2015 4543 4592 4533 4576 0 +45.60(+1.01%)
Jun 09, 2015 4557 4566 4493 4530 0 -30.41(-0.67%)
Jun 08, 2015 4561 4596 4535 4561 0 -13.05(-0.29%)
Jun 05, 2015 4577 4598 4554 4574 0 -2.58(-0.06%)
Jun 04, 2015 4605 4617 4565 4576 0 -39.57(-0.86%)
Jun 03, 2015 4609 4637 4581 4616 0 +31.49(+0.69%)
Jun 02, 2015 4582 4608 4551 4584 0 -1.25(-0.03%)
Jun 01, 2015 4604 4619 4565 4586 0 +16.20(+0.35%)
May 29, 2015 4570 4581 4536 4570 0 -9.31(-0.20%)
May 28, 2015 4568 4586 4546 4579 0 -1.91(-0.04%)
May 27, 2015 4555 4592 4533 4581 0 +36.05(+0.79%)
May 26, 2015 4575 4597 4517 4545 0 -32.47(-0.71%)
May 22, 2015 4577 4577 4577 4577 0 -3.11(-0.07%)
May 21, 2015 4569 4597 4564 4580 0 -0.56(-0.01%)
May 20, 2015 4603 4608 4573 4581 0 -13.00(-0.28%)
May 19, 2015 4593 4612 4584 4594 0 +13.07(+0.29%)
May 18, 2015 4585 4596 4568 4581 0 +1.04(+0.02%)
May 15, 2015 4560 4592 4544 4580 0 +29.08(+0.64%)
May 14, 2015 4539 4556 4515 4551 0 +32.52(+0.72%)
May 13, 2015 4527 4542 4497 4518 0 +1.24(+0.03%)
May 12, 2015 4488 4536 4455 4517 0 +22.40(+0.50%)
May 11, 2015 4559 4566 4491 4495 0 -63.49(-1.39%)
May 08, 2015 4568 4588 4540 4558 0 +33.66(+0.74%)
May 07, 2015 4534 4541 4499 4524 0 -12.94(-0.29%)
May 06, 2015 4606 4625 4518 4537 0 -44.91(-0.98%)
May 05, 2015 4677 4680 4574 4582 0 -28.70(-0.62%)
May 04, 2015 4626 4631 4588 4611 0 +20.19(+0.44%)
May 01, 2015 4562 4599 4537 4591 0 +71.38(+1.58%)
Apr 30, 2015 4562 4584 4484 4519 0 -48.25(-1.06%)
Apr 29, 2015 4556 4595 4519 4568 0 +3.85(+0.08%)
Apr 28, 2015 4586 4609 4524 4564 0 -3.81(-0.08%)
Apr 27, 2015 4623 4629 4564 4568 0 +9.66(+0.21%)
Apr 24, 2015 4548 4592 4537 4558 0 +23.07(+0.51%)
Apr 23, 2015 4498 4570 4486 4535 0 +37.95(+0.84%)
Apr 22, 2015 4493 4511 4454 4497 0 +14.12(+0.31%)
Apr 21, 2015 4525 4533 4479 4483 0 -16.54(-0.37%)
Apr 20, 2015 4481 4515 4466 4499 0 +55.74(+1.25%)
Apr 17, 2015 4487 4487 4416 4444 0 -60.52(-1.34%)
Apr 16, 2015 4477 4521 4463 4504 0 +28.66(+0.64%)
Apr 15, 2015 4468 4494 4465 4475 0 +17.58(+0.39%)
Apr 14, 2015 4451 4488 4435 4458 0 +2.80(+0.06%)
Apr 13, 2015 4489 4519 4453 4455 0 -27.98(-0.62%)
Apr 10, 2015 4474 4490 4452 4483 0 +3.54(+0.08%)
Apr 09, 2015 4466 4489 4441 4479 0 +18.74(+0.42%)
Apr 08, 2015 4435 4490 4421 4461 0 +25.73(+0.58%)
Apr 07, 2015 4445 4474 4432 4435 0 -5.50(-0.12%)
Apr 06, 2015 4419 4475 4406 4440 0 -6.78(-0.15%)
Apr 02, 2015 4447 4447 4447 4447 0 +50.07(+1.14%)
Apr 01, 2015 4412 4438 4352 4397 0 -8.50(-0.19%)
Mar 31, 2015 4438 4464 4402 4406 0 -49.69(-1.12%)
Mar 30, 2015 4459 4492 4452 4455 0 +21.95(+0.50%)
Mar 27, 2015 4419 4469 4409 4433 0 +12.91(+0.29%)
Mar 26, 2015 4396 4444 4378 4421 0 +0.48(+0.01%)
Mar 25, 2015 4509 4511 4418 4420 0 -80.61(-1.79%)
Mar 24, 2015 4525 4539 4496 4501 0 -44.29(-0.97%)
Mar 23, 2015 4566 4581 4539 4545 0 -18.55(-0.41%)
Mar 20, 2015 4541 4579 4525 4563 0 +47.66(+1.06%)
Mar 19, 2015 4529 4551 4503 4516 0 -23.48(-0.52%)
Mar 18, 2015 4487 4558 4442 4539 0 +51.93(+1.16%)
Mar 17, 2015 4473 4500 4439 4487 0 -7.51(-0.17%)
Mar 16, 2015 4465 4506 4436 4495 0 +48.34(+1.09%)
Mar 13, 2015 4477 4478 4409 4447 0 -29.03(-0.65%)
Mar 12, 2015 4360 4482 4359 4476 0 +152.23(+3.52%)
Mar 11, 2015 4346 4366 4321 4323 0 -12.64(-0.29%)
Mar 10, 2015 4389 4394 4335 4336 0 -92.25(-2.08%)
Mar 09, 2015 4371 4439 4366 4428 0 +59.28(+1.36%)
Mar 06, 2015 4380 4407 4341 4369 0 -23.00(-0.52%)
Mar 05, 2015 4412 4423 4386 4392 0 -13.35(-0.30%)
Mar 04, 2015 4405 4439 4372 4405 0 -24.45(-0.55%)
Mar 03, 2015 4430 4441 4430 4430 0 +19.62(+0.44%)
Mar 02, 2015 4347 4417 4347 4410 0 +67.72(+1.56%)
Feb 27, 2015 4375 4391 4332 4342 0 -22.79(-0.52%)
Feb 26, 2015 4365 4382 4347 4365 0 -31.15(-0.71%)
Feb 25, 2015 4384 4429 4369 4396 0 +9.67(+0.22%)
Feb 24, 2015 4383 4411 4376 4387 0 -11.81(-0.27%)
Feb 23, 2015 4402 4420 4378 4398 0 +1.57(+0.04%)
Feb 20, 2015 4366 4402 4326 4397 0 +28.92(+0.66%)
Feb 19, 2015 4365 4376 4348 4368 0 +6.05(+0.14%)
Feb 18, 2015 4349 4382 4336 4362 0 -15.33(-0.35%)
Feb 17, 2015 4368 4391 4347 4377 0 +1.70(+0.04%)
Feb 13, 2015 4376 4376 4376 4376 0 +26.07(+0.60%)
Feb 12, 2015 4286 4358 4257 4350 0 +85.83(+2.01%)
Feb 11, 2015 4272 4285 4220 4264 0 +1.55(+0.04%)
Feb 10, 2015 4263 4279 4232 4262 0 +9.75(+0.23%)
Feb 09, 2015 4247 4285 4234 4252 0 -6.21(-0.15%)
Feb 06, 2015 4275 4298 4242 4259 0 -12.40(-0.29%)
Feb 05, 2015 4214 4278 4186 4271 0 +38.09(+0.90%)
Feb 04, 2015 4179 4268 4152 4233 0 +211.00(+5.25%)
Feb 03, 2015 3950 4024 3943 4022 0 +91.04(+2.32%)
Feb 02, 2015 3902 3936 3850 3931 0 +38.91(+1.00%)
Jan 30, 2015 3958 3972 3884 3892 0 -94.64(-2.37%)
Jan 29, 2015 3971 4001 3908 3987 0 +29.13(+0.74%)
Jan 28, 2015 4031 4043 3955 3957 0 -65.27(-1.62%)
Jan 27, 2015 4014 4058 3992 4023 0 -34.80(-0.86%)
Jan 26, 2015 4027 4059 4006 4058 0 +22.62(+0.56%)
Jan 23, 2015 4062 4085 4026 4035 0 -39.36(-0.97%)
Jan 22, 2015 4074 4088 4054 4074 0 +44.21(+1.10%)
Jan 21, 2015 4027 4052 4007 4030 0 -11.21(-0.28%)
Jan 20, 2015 4087 4092 3992 4041 0 -56.05(-1.37%)
Jan 16, 2015 4041 4100 4036 4097 0 +36.26(+0.89%)
Jan 15, 2015 4061 4068 4037 4061 0 +4.03(+0.10%)
Jan 14, 2015 4080 4105 4015 4057 0 -70.63(-1.71%)
Jan 13, 2015 4128 4128 4128 4128 0 +38.59(+0.94%)
Jan 12, 2015 4100 4107 4052 4089 0 +3.83(+0.09%)
Jan 09, 2015 4102 4142 4072 4085 0 -5.72(-0.14%)
Jan 08, 2015 4071 4112 4062 4091 0 +63.80(+1.58%)
Jan 07, 2015 4017 4047 3989 4027 0 +41.20(+1.03%)
Jan 06, 2015 4020 4047 3958 3986 0 -28.86(-0.72%)
Jan 05, 2015 4063 4065 3994 4015 0 -66.45(-1.63%)
Jan 02, 2015 4132 4154 4044 4081 0 -20.54(-0.50%)
Dec 31, 2014 4102 4102 4102 4102 0 -23.39(-0.57%)
Dec 30, 2014 4143 4159 4114 4125 0 -29.29(-0.71%)
Dec 29, 2014 4133 4184 4123 4154 0 +8.08(+0.19%)
Dec 26, 2014 4123 4159 4116 4146 0 +35.32(+0.86%)
Dec 24, 2014 4111 4111 4111 4111 0 -11.08(-0.27%)
Dec 23, 2014 4115 4141 4108 4122 0 +17.78(+0.43%)
Dec 22, 2014 4072 4114 4064 4104 0 +48.74(+1.20%)
Dec 19, 2014 4027 4073 4010 4056 0 +16.68(+0.41%)
Dec 18, 2014 4009 4040 3988 4039 0 +68.50(+1.73%)
Dec 17, 2014 3916 3984 3912 3970 0 +62.14(+1.59%)
Dec 16, 2014 3908 3987 3906 3908 0 -37.07(-0.94%)
Dec 15, 2014 3997 4022 3919 3945 0 -25.92(-0.65%)
Dec 12, 2014 3972 4028 3954 3971 0 -25.80(-0.65%)
Dec 11, 2014 3978 4039 3962 3997 0 +5.10(+0.13%)
Dec 10, 2014 4024 4044 3989 3992 0 -49.80(-1.23%)
Dec 09, 2014 4045 4079 3978 4042 0 -16.67(-0.41%)
Dec 08, 2014 4086 4094 4043 4058 0 -12.91(-0.32%)
Dec 05, 2014 4074 4086 4055 4071 0 +9.71(+0.24%)
Dec 04, 2014 4067 4077 4031 4062 0 +15.57(+0.38%)
Dec 03, 2014 4063 4070 4024 4046 0 -19.98(-0.49%)
Dec 02, 2014 4038 4083 4027 4066 0 +30.82(+0.76%)
Dec 01, 2014 4048 4063 4001 4035 0 -11.94(-0.30%)
Nov 28, 2014 4032 4065 4023 4047 0 +37.76(+0.94%)
Nov 26, 2014 4009 4009 4009 4009 0 +28.52(+0.72%)
Nov 25, 2014 3942 3995 3937 3981 0 +47.20(+1.20%)
Nov 24, 2014 3882 3937 3878 3934 0 +69.20(+1.79%)
Nov 21, 2014 3906 3910 3854 3865 0 -6.41(-0.17%)
Nov 20, 2014 3881 3906 3863 3871 0 -32.56(-0.83%)
Nov 19, 2014 3911 3924 3871 3904 0 -7.18(-0.18%)
Nov 18, 2014 3907 3929 3895 3911 0 -2.36(-0.06%)
Nov 17, 2014 3905 3931 3886 3913 0 -1.75(-0.04%)
Nov 14, 2014 3904 3919 3889 3915 0 +20.91(+0.54%)
Nov 13, 2014 3868 3909 3862 3894 0 +37.30(+0.97%)
Nov 12, 2014 3852 3869 3835 3857 0 -7.84(-0.20%)
Nov 11, 2014 3875 3880 3833 3864 0 +16.73(+0.43%)
Nov 10, 2014 3854 3872 3812 3848 0 -1.55(-0.04%)
Nov 07, 2014 3835 3863 3804 3849 0 -65.03(-1.66%)
Nov 06, 2014 3909 3934 3881 3914 0 +20.22(+0.52%)
Nov 05, 2014 3916 3916 3816 3894 0 +65.19(+1.70%)
Nov 04, 2014 3919 3921 3812 3829 0 -98.02(-2.50%)
Nov 03, 2014 3925 3945 3895 3927 0 -0.94(-0.02%)
Oct 31, 2014 3951 3966 3905 3928 0 +31.82(+0.82%)
Oct 30, 2014 3859 3916 3834 3896 0 +9.40(+0.24%)
Oct 28, 2014 3835 3894 3833 3887 0 +49.09(+1.28%)
Oct 27, 2014 3828 3858 3824 3838 0 +2.82(+0.07%)
Oct 24, 2014 3804 3838 3791 3835 0 +27.27(+0.72%)
Oct 23, 2014 3800 3844 3786 3807 0 +28.13(+0.74%)
Oct 21, 2014 3763 3805 3733 3779 0 +53.04(+1.42%)
Oct 20, 2014 3661 3735 3658 3726 0 +78.26(+2.15%)
Oct 17, 2014 3621 3698 3612 3648 0 +68.93(+1.93%)
Oct 16, 2014 3502 3610 3468 3579 0 +38.42(+1.09%)
Oct 15, 2014 3501 3613 3368 3541 0 -37.54(-1.05%)
Oct 14, 2014 3600 3647 3568 3578 0 +6.85(+0.19%)
Oct 13, 2014 3647 3677 3566 3571 0 -88.20(-2.41%)
Oct 10, 2014 3657 3700 3635 3660 0 +12.89(+0.35%)
Oct 09, 2014 3741 3750 3642 3647 0 -100.63(-2.69%)
Oct 08, 2014 3706 3749 3675 3747 0 +39.20(+1.06%)
Oct 07, 2014 3737 3760 3701 3708 0 -50.02(-1.33%)
Oct 06, 2014 3782 3797 3739 3758 0 -10.38(-0.28%)
Oct 03, 2014 3737 3788 3713 3768 0 +72.51(+1.96%)
Oct 02, 2014 3732 3738 3598 3696 0 -28.59(-0.77%)
Oct 01, 2014 3794 3799 3713 3725 0 -68.63(-1.81%)
Sep 30, 2014 3791 3819 3778 3793 0 -0.57(-0.02%)
Sep 29, 2014 3766 3809 3740 3794 0 +2.38(+0.06%)
Sep 26, 2014 3769 3799 3754 3791 0 +24.66(+0.65%)
Sep 25, 2014 3812 3827 3762 3767 0 -109.26(-2.82%)
Sep 19, 2014 3885 3902 3868 3876 0 +10.84(+0.28%)
Sep 18, 2014 3861 3881 3841 3865 0 +8.19(+0.21%)
Sep 17, 2014 3859 3877 3839 3857 0 +3.30(+0.09%)
Sep 16, 2014 3829 3870 3815 3854 0 +14.16(+0.37%)
Sep 15, 2014 3836 3856 3821 3840 0 +2.96(+0.08%)
Sep 12, 2014 3848 3857 3816 3837 0 -8.18(-0.21%)
Sep 11, 2014 3801 3851 3796 3845 0 +26.00(+0.68%)
Sep 10, 2014 3828 3838 3781 3819 0 -9.37(-0.24%)
Sep 09, 2014 3868 3870 3823 3828 0 -40.88(-1.06%)
Sep 08, 2014 3871 3881 3845 3869 0 -7.68(-0.20%)
Sep 05, 2014 3853 3881 3841 3877 0 +19.73(+0.51%)
Sep 04, 2014 3884 3895 3850 3857 0 -25.34(-0.65%)
Sep 03, 2014 3891 3903 3874 3882 0 +4.32(+0.11%)
Sep 02, 2014 3852 3885 3851 3878 0 +31.80(+0.83%)
Aug 29, 2014 3846 3846 3846 0 -9.21(-0.24%)
Aug 28, 2014 3846 3867 3842 3855 0 -2.65(-0.07%)
Aug 27, 2014 3852 3865 3844 3858 0 +8.45(+0.22%)
Aug 26, 2014 3867 3875 3845 3850 0 -10.27(-0.27%)
Aug 25, 2014 3886 3897 3857 3860 0 -7.52(-0.19%)
Aug 22, 2014 3849 3885 3843 3867 0 +10.40(+0.27%)
Aug 21, 2014 3853 3868 3842 3857 0 +12.15(+0.32%)
Aug 20, 2014 3848 3858 3833 3845 0 -6.99(-0.18%)
Aug 19, 2014 3856 3861 3834 3852 0 +5.54(+0.14%)
Aug 18, 2014 3838 3864 3830 3846 0 +26.02(+0.68%)
Aug 15, 2014 3815 3833 3795 3820 0 +19.65(+0.52%)
Aug 14, 2014 3755 3813 3749 3801 0 +65.90(+1.76%)
Aug 13, 2014 3727 3747 3716 3735 0 +28.61(+0.77%)
Aug 12, 2014 3718 3735 3693 3706 0 -23.81(-0.64%)
Aug 11, 2014 3710 3754 3708 3730 0 +31.65(+0.86%)
Aug 08, 2014 3644 3701 3643 3698 0 +57.67(+1.58%)
Aug 07, 2014 3710 3713 3625 3641 0 -65.25(-1.76%)
Aug 06, 2014 3860 3772 3691 3706 0 -170.91(-4.41%)
Aug 05, 2014 3890 3893 3843 3877 0 -19.75(-0.51%)
Aug 04, 2014 3839 3931 3831 3896 0 +81.65(+2.14%)
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.