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 (%)
Nov 30, 2018 5113 5123 5035 5054 0 -49.01(-0.96%)
Nov 29, 2018 5065 5126 5042 5103 0 +22.31(+0.44%)
Nov 28, 2018 5003 5089 4991 5081 0 +96.28(+1.93%)
Nov 27, 2018 4972 4993 4919 4984 0 +59.07(+1.20%)
Nov 26, 2018 4953 4953 4898 4925 0 +20.57(+0.42%)
Nov 23, 2018 4912 4936 4890 4905 0 -41.57(-0.84%)
Nov 21, 2018 4946 4946 4946 4946 0 +50.78(+1.04%)
Nov 20, 2018 4968 5015 4880 4895 0 -155.33(-3.08%)
Nov 19, 2018 5076 5156 5023 5051 0 -33.70(-0.66%)
Nov 16, 2018 5099 5135 5076 5085 0 -40.26(-0.79%)
Nov 15, 2018 5098 5139 5063 5125 0 -0.44(-0.01%)
Nov 14, 2018 5139 5173 5095 5125 0 +11.81(+0.23%)
Nov 13, 2018 5125 5154 5084 5113 0 +6.57(+0.13%)
Nov 12, 2018 5164 5184 5102 5107 0 -56.89(-1.10%)
Nov 09, 2018 5172 5260 5128 5164 0 +87.52(+1.72%)
Nov 08, 2018 5140 5156 5042 5076 0 -45.96(-0.90%)
Nov 07, 2018 5101 5133 5039 5122 0 +14.88(+0.29%)
Nov 06, 2018 5065 5113 5052 5107 0 +55.14(+1.09%)
Nov 05, 2018 5065 5086 5038 5052 0 +11.82(+0.23%)
Nov 02, 2018 5113 5118 5005 5040 0 -40.26(-0.79%)
Nov 01, 2018 5041 5088 5028 5081 0 +55.57(+1.11%)
Oct 31, 2018 5086 5099 5018 5025 0 +3.06(+0.06%)
Oct 30, 2018 4962 5028 4919 5022 0 +75.27(+1.52%)
Oct 29, 2018 5008 5030 4899 4947 0 -6.56(-0.13%)
Oct 26, 2018 4938 4995 4906 4953 0 +69.13(+1.42%)
Oct 24, 2018 5123 5123 4868 4884 0 -273.06(-5.29%)
Oct 23, 2018 5117 5185 5050 5157 0 -18.38(-0.36%)
Oct 22, 2018 5210 5238 5151 5176 0 -27.57(-0.53%)
Oct 19, 2018 5138 5215 5130 5203 0 +119.01(+2.34%)
Oct 18, 2018 5109 5126 5058 5084 0 -41.56(-0.81%)
Oct 17, 2018 5081 5130 5051 5126 0 +41.12(+0.81%)
Oct 16, 2018 5004 5092 4982 5085 0 +120.34(+2.42%)
Oct 15, 2018 4898 5016 4896 4964 0 +36.33(+0.74%)
Oct 12, 2018 4900 4957 4867 4928 0 +63.88(+1.31%)
Oct 11, 2018 4923 4956 4828 4864 0 -74.83(-1.52%)
Oct 10, 2018 5113 5130 4933 4939 0 -176.35(-3.45%)
Oct 09, 2018 5103 5154 5078 5115 0 +38.07(+0.75%)
Oct 08, 2018 5025 5083 4994 5077 0 +54.26(+1.08%)
Oct 05, 2018 5076 5102 5021 5023 0 -59.09(-1.16%)
Oct 04, 2018 5120 5127 5038 5082 0 -34.13(-0.67%)
Oct 03, 2018 5162 5168 5109 5116 0 -32.81(-0.64%)
Oct 02, 2018 5057 5151 5046 5149 0 +62.13(+1.22%)
Oct 01, 2018 5132 5138 5062 5087 0 -30.63(-0.60%)
Sep 28, 2018 5061 5140 5048 5117 0 +39.38(+0.78%)
Sep 27, 2018 5041 5102 5037 5078 0 +36.31(+0.72%)
Sep 26, 2018 4989 5090 4989 5042 0 +69.15(+1.39%)
Sep 25, 2018 4959 5020 4930 4973 0 +37.63(+0.76%)
Sep 24, 2018 4913 4951 4888 4935 0 +103.71(+2.15%)
Sep 21, 2018 4899 4900 4831 4831 0 -53.39(-1.09%)
Sep 20, 2018 4839 4899 4811 4885 0 +80.07(+1.67%)
Sep 19, 2018 4798 4822 4791 4805 0 +11.40(+0.24%)
Sep 18, 2018 4765 4803 4736 4793 0 +7.44(+0.16%)
Sep 17, 2018 4795 4808 4753 4786 0 +4.38(+0.09%)
Sep 14, 2018 4854 4868 4765 4781 0 -61.70(-1.27%)
Sep 13, 2018 4794 4845 4786 4843 0 +52.95(+1.11%)
Sep 12, 2018 4781 4825 4778 4790 0 -6.13(-0.13%)
Sep 11, 2018 4836 4840 4792 4796 0 -47.27(-0.98%)
Sep 10, 2018 4877 4897 4830 4843 0 -12.74(-0.26%)
Sep 07, 2018 4817 4873 4814 4856 0 +31.12(+0.64%)
Sep 06, 2018 4814 4832 4786 4825 0 +17.06(+0.35%)
Sep 05, 2018 4839 4850 4801 4808 0 -42.89(-0.88%)
Sep 04, 2018 4892 4901 4842 4851 0 -51.22(-1.04%)
Aug 31, 2018 4902 4902 4902 4902 0 +4.35(+0.09%)
Aug 30, 2018 4904 4919 4883 4898 0 -23.16(-0.47%)
Aug 29, 2018 4927 4933 4902 4921 0 -5.70(-0.12%)
Aug 28, 2018 4926 4936 4910 4927 0 +10.93(+0.22%)
Aug 27, 2018 4923 4940 4904 4916 0 +17.53(+0.36%)
Aug 24, 2018 4885 4932 4877 4898 0 -3.10(-0.06%)
Aug 23, 2018 4899 4907 4881 4901 0 +2.66(+0.05%)
Aug 22, 2018 4920 4934 4899 4899 0 -19.70(-0.40%)
Aug 21, 2018 4912 4945 4901 4918 0 +17.51(+0.36%)
Aug 20, 2018 4942 4945 4897 4901 0 -21.44(-0.44%)
Aug 17, 2018 4924 4939 4896 4922 0 +0.00(+0.00%)
Aug 16, 2018 4958 4959 4918 4922 0 -16.20(-0.33%)
Aug 15, 2018 4909 4950 4878 4938 0 +4.38(+0.09%)
Aug 14, 2018 4918 4953 4899 4934 0 +27.57(+0.56%)
Aug 13, 2018 4930 4938 4889 4906 0 -24.51(-0.50%)
Aug 10, 2018 4970 4980 4919 4931 0 -64.78(-1.30%)
Aug 09, 2018 4991 5024 4937 4996 0 +7.88(+0.16%)
Aug 08, 2018 5072 5094 4984 4988 0 -112.89(-2.21%)
Aug 07, 2018 5101 5159 5087 5101 0 +27.11(+0.53%)
Aug 06, 2018 5018 5113 4996 5074 0 +80.96(+1.62%)
Aug 03, 2018 4954 4993 4919 4993 0 +58.66(+1.19%)
Aug 02, 2018 4923 4959 4887 4934 0 -9.63(-0.19%)
Aug 01, 2018 4975 4981 4927 4944 0 -25.83(-0.52%)
Jul 31, 2018 4925 4991 4917 4970 0 +40.68(+0.83%)
Jul 30, 2018 4910 4960 4903 4929 0 +0.44(+0.01%)
Jul 27, 2018 4989 4991 4898 4928 0 -38.95(-0.78%)
Jul 26, 2018 4908 5013 4887 4967 0 +101.97(+2.10%)
Jul 25, 2018 4842 4876 4798 4865 0 +21.02(+0.43%)
Jul 24, 2018 4894 4896 4837 4844 0 -17.08(-0.35%)
Jul 23, 2018 4860 4867 4828 4861 0 -17.07(-0.35%)
Jul 20, 2018 4908 4910 4850 4879 0 -28.45(-0.58%)
Jul 19, 2018 4881 5019 4871 4907 0 +63.02(+1.30%)
Jul 18, 2018 4827 4860 4798 4844 0 +17.06(+0.35%)
Jul 17, 2018 4825 4928 4817 4827 0 +4.38(+0.09%)
Jul 16, 2018 4806 4833 4760 4822 0 +8.75(+0.18%)
Jul 13, 2018 4726 4823 4711 4814 0 +76.58(+1.62%)
Jul 12, 2018 4728 4779 4718 4737 0 +9.19(+0.19%)
Jul 11, 2018 4609 4785 4609 4728 0 +87.96(+1.90%)
Jul 10, 2018 4650 4664 4587 4640 0 +0.42(+0.01%)
Jul 09, 2018 4595 4642 4584 4640 0 +54.27(+1.18%)
Jul 06, 2018 4573 4597 4553 4585 0 -24.52(-0.53%)
Jul 05, 2018 4582 4621 4570 4610 0 +56.91(+1.25%)
Jul 03, 2018 4553 4553 4553 4553 0 -56.45(-1.22%)
Jul 02, 2018 4558 4611 4547 4609 0 +22.74(+0.50%)
Jun 29, 2018 4592 4625 4580 4587 0 +1.75(+0.04%)
Jun 28, 2018 4547 4600 4537 4585 0 +35.45(+0.78%)
Jun 27, 2018 4573 4633 4528 4549 0 -13.12(-0.29%)
Jun 26, 2018 4571 4582 4547 4563 0 -8.31(-0.18%)
Jun 25, 2018 4639 4642 4540 4571 0 -82.70(-1.78%)
Jun 22, 2018 4642 4674 4630 4654 0 +19.69(+0.42%)
Jun 21, 2018 4683 4693 4630 4634 0 -55.13(-1.18%)
Jun 20, 2018 4685 4712 4650 4689 0 +31.68(+0.68%)
Jun 19, 2018 4650 4684 4647 4657 0 -28.99(-0.62%)
Jun 18, 2018 4685 4699 4669 4686 0 -54.03(-1.14%)
Jun 15, 2018 4740 4758 4737 4740 0 +3.03(+0.06%)
Jun 14, 2018 4663 4773 4662 4737 0 +85.73(+1.84%)
Jun 13, 2018 4587 4730 4517 4652 0 +85.24(+1.87%)
Jun 12, 2018 4573 4595 4538 4566 0 +0.14(+0.00%)
Jun 11, 2018 4542 4587 4526 4566 0 +23.38(+0.51%)
Jun 08, 2018 4486 4546 4472 4543 0 +45.14(+1.00%)
Jun 07, 2018 4472 4513 4467 4498 0 +23.53(+0.53%)
Jun 06, 2018 4397 4475 4385 4474 0 +80.97(+1.84%)
Jun 05, 2018 4406 4415 4382 4393 0 -9.05(-0.21%)
Jun 04, 2018 4394 4420 4386 4402 0 +20.23(+0.46%)
Jun 01, 2018 4397 4407 4373 4382 0 -7.30(-0.17%)
May 31, 2018 4394 4409 4353 4389 0 -14.51(-0.33%)
May 30, 2018 4410 4422 4375 4404 0 +19.65(+0.45%)
May 29, 2018 4414 4453 4369 4384 0 -87.71(-1.96%)
May 25, 2018 4472 4472 4472 4472 0 +1.40(+0.03%)
May 24, 2018 4488 4495 4434 4470 0 -19.71(-0.44%)
May 23, 2018 4505 4510 4454 4490 0 -41.95(-0.93%)
May 22, 2018 4547 4584 4529 4532 0 -4.27(-0.09%)
May 21, 2018 4537 4557 4509 4536 0 +8.19(+0.18%)
May 18, 2018 4521 4554 4495 4528 0 +10.74(+0.24%)
May 17, 2018 4564 4574 4508 4517 0 -40.42(-0.89%)
May 16, 2018 4508 4563 4493 4558 0 +60.62(+1.35%)
May 15, 2018 4478 4510 4462 4497 0 +15.08(+0.34%)
May 14, 2018 4474 4515 4460 4482 0 +19.57(+0.44%)
May 11, 2018 4442 4467 4421 4463 0 +30.47(+0.69%)
May 10, 2018 4396 4448 4387 4432 0 +53.99(+1.23%)
May 09, 2018 4446 4449 4345 4378 0 -55.99(-1.26%)
May 08, 2018 4415 4465 4401 4434 0 -22.44(-0.50%)
May 07, 2018 4460 4473 4430 4457 0 +31.62(+0.71%)
May 04, 2018 4334 4432 4323 4425 0 +86.29(+1.99%)
May 03, 2018 4361 4366 4285 4339 0 -38.35(-0.88%)
May 02, 2018 4409 4428 4360 4377 0 -31.67(-0.72%)
May 01, 2018 4420 4437 4368 4409 0 -15.96(-0.36%)
Apr 30, 2018 4420 4489 4402 4425 0 +36.16(+0.82%)
Apr 27, 2018 4391 4416 4362 4389 0 -4.73(-0.11%)
Apr 26, 2018 4455 4461 4387 4393 0 -77.98(-1.74%)
Apr 25, 2018 4415 4483 4394 4471 0 +54.56(+1.24%)
Apr 24, 2018 4455 4469 4388 4417 0 -25.55(-0.58%)
Apr 23, 2018 4452 4459 4415 4442 0 -0.93(-0.02%)
Apr 20, 2018 4475 4489 4421 4443 0 -24.63(-0.55%)
Apr 19, 2018 4479 4498 4444 4468 0 -17.32(-0.39%)
Apr 18, 2018 4537 4538 4483 4485 0 -33.54(-0.74%)
Apr 17, 2018 4490 4536 4471 4519 0 +59.30(+1.33%)
Apr 16, 2018 4468 4487 4436 4459 0 +6.37(+0.14%)
Apr 13, 2018 4475 4494 4445 4453 0 +3.80(+0.09%)
Apr 12, 2018 4484 4490 4425 4449 0 -11.33(-0.25%)
Apr 11, 2018 4459 4496 4444 4460 0 -23.71(-0.53%)
Apr 10, 2018 4460 4495 4436 4484 0 +68.37(+1.55%)
Apr 09, 2018 4445 4480 4407 4416 0 -20.06(-0.45%)
Apr 06, 2018 4485 4508 4402 4436 0 -65.94(-1.46%)
Apr 05, 2018 4476 4513 4460 4502 0 +42.08(+0.94%)
Apr 04, 2018 4366 4467 4338 4460 0 +57.97(+1.32%)
Apr 03, 2018 4377 4406 4332 4402 0 +27.52(+0.63%)
Apr 02, 2018 4419 4450 4338 4374 0 -50.47(-1.14%)
Mar 29, 2018 4425 4425 4425 4425 0 +62.93(+1.44%)
Mar 28, 2018 4392 4420 4347 4362 0 -24.79(-0.57%)
Mar 27, 2018 4431 4451 4363 4387 0 -35.88(-0.81%)
Mar 26, 2018 4393 4429 4364 4422 0 +84.60(+1.95%)
Mar 23, 2018 4434 4444 4333 4338 0 -87.06(-1.97%)
Mar 22, 2018 4457 4471 4413 4425 0 -52.00(-1.16%)
Mar 21, 2018 4465 4518 4461 4477 0 +15.82(+0.35%)
Mar 20, 2018 4470 4497 4434 4461 0 -2.00(-0.04%)
Mar 19, 2018 4521 4527 4442 4463 0 -60.13(-1.33%)
Mar 16, 2018 4555 4577 4517 4523 0 -20.03(-0.44%)
Mar 15, 2018 4559 4585 4534 4543 0 -12.86(-0.28%)
Mar 14, 2018 4577 4586 4537 4556 0 +8.73(+0.19%)
Mar 13, 2018 4547 4547 4537 4547 0 -52.16(-1.13%)
Mar 12, 2018 4570 4627 4569 4600 0 +35.21(+0.77%)
Mar 09, 2018 4551 4565 4519 4564 0 +28.03(+0.62%)
Mar 08, 2018 4542 4560 4516 4536 0 +10.18(+0.22%)
Mar 07, 2018 4526 4528 4493 4526 0 -42.52(-0.93%)
Mar 06, 2018 4535 4570 4518 4569 0 +54.01(+1.20%)
Mar 05, 2018 4475 4537 4464 4515 0 +27.50(+0.61%)
Mar 02, 2018 4447 4496 4427 4487 0 +19.04(+0.43%)
Mar 01, 2018 4487 4525 4420 4468 0 -14.86(-0.33%)
Feb 28, 2018 4573 4579 4482 4483 0 -71.64(-1.57%)
Feb 27, 2018 4662 4671 4553 4555 0 -163.27(-3.46%)
Feb 26, 2018 4662 4722 4648 4718 0 +85.82(+1.85%)
Feb 23, 2018 4585 4640 4569 4632 0 +65.53(+1.44%)
Feb 22, 2018 4567 4567 4551 4567 0 -0.58(-0.01%)
Feb 21, 2018 4570 4638 4566 4567 0 -32.07(-0.70%)
Feb 20, 2018 4614 4663 4581 4599 0 -21.02(-0.45%)
Feb 16, 2018 4620 4620 4620 4620 0 +46.35(+1.01%)
Feb 15, 2018 4576 4581 4543 4574 0 +24.43(+0.54%)
Feb 14, 2018 4510 4563 4481 4549 0 +17.58(+0.39%)
Feb 13, 2018 4487 4543 4480 4532 0 +32.34(+0.72%)
Feb 12, 2018 4503 4542 4437 4500 0 +26.88(+0.60%)
Feb 09, 2018 4473 4513 4369 4473 0 +43.39(+0.98%)
Feb 08, 2018 4585 4598 4423 4429 0 -133.71(-2.93%)
Feb 07, 2018 4657 4678 4550 4563 0 -43.30(-0.94%)
Feb 06, 2018 4596 4619 4450 4606 0 +22.22(+0.48%)
Feb 05, 2018 4659 4715 4541 4584 0 -122.01(-2.59%)
Feb 02, 2018 4747 4775 4692 4706 0 -57.72(-1.21%)
Feb 01, 2018 4699 4781 4654 4764 0 +79.24(+1.69%)
Jan 31, 2018 4721 4729 4668 4685 0 -30.22(-0.64%)
Jan 30, 2018 4753 4777 4712 4715 0 -43.91(-0.92%)
Jan 29, 2018 4774 4791 4742 4759 0 -24.48(-0.51%)
Jan 26, 2018 4734 4794 4726 4783 0 +60.54(+1.28%)
Jan 25, 2018 4724 4745 4703 4723 0 +5.19(+0.11%)
Jan 24, 2018 4732 4749 4704 4717 0 +5.23(+0.11%)
Jan 23, 2018 4713 4741 4691 4712 0 -25.86(-0.55%)
Jan 22, 2018 4704 4752 4694 4738 0 +24.82(+0.53%)
Jan 19, 2018 4720 4735 4678 4713 0 +10.88(+0.23%)
Jan 18, 2018 4733 4750 4682 4702 0 -35.02(-0.74%)
Jan 17, 2018 4715 4746 4686 4737 0 +42.47(+0.90%)
Jan 16, 2018 4774 4777 4688 4695 0 -55.79(-1.17%)
Jan 12, 2018 4751 4751 4751 4751 0 +47.03(+1.00%)
Jan 11, 2018 4681 4711 4654 4704 0 +42.96(+0.92%)
Jan 10, 2018 4661 4663 4635 4661 0 -16.98(-0.36%)
Jan 09, 2018 4686 4716 4672 4678 0 -13.90(-0.30%)
Jan 08, 2018 4721 4736 4669 4692 0 -56.25(-1.18%)
Jan 05, 2018 4767 4786 4716 4748 0 -4.14(-0.09%)
Jan 04, 2018 4757 4774 4715 4752 0 +15.13(+0.32%)
Jan 03, 2018 4744 4776 4708 4737 0 +8.44(+0.18%)
Jan 02, 2018 4640 4734 4627 4728 0 +136.00(+2.96%)
Dec 29, 2017 4592 4592 4592 4592 0 -9.91(-0.22%)
Dec 28, 2017 4607 4611 4575 4602 0 +7.46(+0.16%)
Dec 27, 2017 4625 4628 4586 4595 0 -18.63(-0.40%)
Dec 26, 2017 4636 4665 4605 4613 0 -27.35(-0.59%)
Dec 22, 2017 4673 4683 4632 4641 0 -35.54(-0.76%)
Dec 21, 2017 4648 4722 4632 4676 0 +31.26(+0.67%)
Dec 20, 2017 4696 4727 4635 4645 0 -53.71(-1.14%)
Dec 19, 2017 4685 4722 4666 4699 0 +24.87(+0.53%)
Dec 18, 2017 4708 4721 4652 4674 0 -14.02(-0.30%)
Dec 15, 2017 4707 4713 4660 4688 0 +29.97(+0.64%)
Dec 14, 2017 4566 4698 4556 4658 0 +83.32(+1.82%)
Dec 13, 2017 4597 4604 4546 4575 0 -3.24(-0.07%)
Dec 12, 2017 4578 4595 4546 4578 0 +15.61(+0.34%)
Dec 11, 2017 4502 4567 4494 4562 0 +80.11(+1.79%)
Dec 08, 2017 4482 4506 4466 4482 0 -26.09(-0.58%)
Dec 07, 2017 4526 4543 4477 4508 0 -6.18(-0.14%)
Dec 06, 2017 4566 4602 4509 4514 0 -63.44(-1.39%)
Dec 05, 2017 4671 4688 4552 4578 0 -114.56(-2.44%)
Dec 04, 2017 4580 4772 4567 4692 0 +170.80(+3.78%)
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.