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 29, 2013 3113 3132 3093 3098 0 -5.76(-0.19%)
Nov 27, 2013 3104 3104 3104 0 -13.70(-0.44%)
Nov 26, 2013 3095 3149 3071 3118 0 +29.71(+0.96%)
Nov 25, 2013 3119 3124 3081 3088 0 -19.17(-0.62%)
Nov 22, 2013 3102 3116 3090 3107 0 +8.37(+0.27%)
Nov 21, 2013 3075 3105 3061 3099 0 +39.78(+1.30%)
Nov 20, 2013 3069 3092 3053 3059 0 -5.19(-0.17%)
Nov 19, 2013 3086 3098 3061 3064 0 -19.95(-0.65%)
Nov 18, 2013 3108 3116 3077 3084 0 -26.86(-0.86%)
Nov 15, 2013 3114 3133 3095 3111 0 -12.08(-0.39%)
Nov 14, 2013 3089 3130 3082 3123 0 +91.47(+3.02%)
Nov 12, 2013 3059 3063 3018 3032 0 -27.74(-0.91%)
Nov 11, 2013 3064 3080 3051 3060 0 -10.37(-0.34%)
Nov 08, 2013 2989 3098 2975 3070 0 +77.15(+2.58%)
Nov 07, 2013 3092 3098 2989 2993 0 -90.22(-2.93%)
Nov 06, 2013 3085 3149 3067 3083 0 -3.81(-0.12%)
Nov 05, 2013 3087 3096 3054 3087 0 -5.54(-0.18%)
Nov 04, 2013 3115 3119 3074 3092 0 -8.07(-0.26%)
Nov 01, 2013 3094 3114 3078 3100 0 +13.53(+0.44%)
Oct 31, 2013 3082 3119 3072 3087 0 +6.62(+0.21%)
Oct 30, 2013 3127 3133 3054 3080 0 -36.74(-1.18%)
Oct 29, 2013 3129 3137 3110 3117 0 -3.75(-0.12%)
Oct 28, 2013 3131 3143 3116 3121 0 -9.25(-0.30%)
Oct 25, 2013 3132 3153 3116 3130 0 +5.47(+0.18%)
Oct 24, 2013 3099 3132 3091 3125 0 +34.79(+1.13%)
Oct 23, 2013 3107 3125 3081 3090 0 -24.44(-0.78%)
Oct 22, 2013 3074 3123 3065 3114 0 +53.80(+1.76%)
Oct 21, 2013 3049 3066 3045 3060 0 +16.40(+0.54%)
Oct 18, 2013 3017 3051 2999 3044 0 +33.60(+1.12%)
Oct 17, 2013 3003 3016 2990 3010 0 +1.31(+0.04%)
Oct 16, 2013 3016 3036 2998 3009 0 +5.43(+0.18%)
Oct 15, 2013 3021 3031 2985 3004 0 -20.29(-0.67%)
Oct 14, 2013 2986 3032 2983 3024 0 +20.24(+0.67%)
Oct 11, 2013 2975 3023 2968 3004 0 +27.87(+0.94%)
Oct 10, 2013 2911 2979 2905 2976 0 +100.50(+3.50%)
Oct 09, 2013 2899 2908 2855 2875 0 -18.44(-0.64%)
Oct 08, 2013 2918 2926 2892 2894 0 -27.90(-0.95%)
Oct 07, 2013 2923 2955 2915 2922 0 -32.70(-1.11%)
Oct 04, 2013 2899 2961 2898 2954 0 +55.88(+1.93%)
Oct 03, 2013 2934 2941 2887 2899 0 -41.88(-1.42%)
Oct 02, 2013 2926 2954 2913 2940 0 -3.41(-0.12%)
Oct 01, 2013 2917 2956 2914 2944 0 -3.35(-0.11%)
Sep 27, 2013 2916 2957 2906 2947 0 +18.85(+0.64%)
Sep 26, 2013 2888 2930 2883 2928 0 +37.21(+1.29%)
Sep 25, 2013 2881 2907 2873 2891 0 +13.33(+0.46%)
Sep 24, 2013 2898 2908 2873 2878 0 -14.44(-0.50%)
Sep 23, 2013 2909 2922 2890 2892 0 -20.56(-0.71%)
Sep 20, 2013 2931 2946 2908 2913 0 -22.60(-0.77%)
Sep 19, 2013 2955 2964 2919 2935 0 -25.06(-0.85%)
Sep 18, 2013 2941 2972 2923 2960 0 +10.58(+0.36%)
Sep 17, 2013 2946 2965 2938 2950 0 +3.94(+0.13%)
Sep 16, 2013 2974 2980 2941 2946 0 +9.87(+0.34%)
Sep 13, 2013 2917 2953 2899 2936 0 +31.95(+1.10%)
Sep 12, 2013 2862 2943 2841 2904 0 +38.06(+1.33%)
Sep 11, 2013 2834 2871 2830 2866 0 +38.76(+1.37%)
Sep 10, 2013 2798 2832 2793 2827 0 +47.51(+1.71%)
Sep 09, 2013 2768 2790 2758 2780 0 +18.02(+0.65%)
Sep 06, 2013 2771 2783 2730 2762 0 +0.67(+0.02%)
Sep 05, 2013 2759 2780 2749 2761 0 -0.62(-0.02%)
Sep 04, 2013 2749 2770 2735 2762 0 +14.98(+0.55%)
Sep 03, 2013 2762 2787 2731 2747 0 +15.65(+0.57%)
Aug 30, 2013 2731 2731 2731 0 -14.60(-0.53%)
Aug 29, 2013 2733 2768 2722 2746 0 +8.32(+0.30%)
Aug 28, 2013 2731 2753 2723 2737 0 -4.54(-0.17%)
Aug 27, 2013 2745 2770 2732 2742 0 -28.46(-1.03%)
Aug 26, 2013 2787 2805 2770 2770 0 -15.41(-0.55%)
Aug 23, 2013 2792 2800 2775 2786 0 +2.52(+0.09%)
Aug 22, 2013 2759 2791 2751 2783 0 +31.81(+1.16%)
Aug 21, 2013 2771 2784 2748 2751 0 -31.45(-1.13%)
Aug 20, 2013 2766 2800 2760 2783 0 +17.23(+0.62%)
Aug 19, 2013 2773 2782 2754 2766 0 -10.25(-0.37%)
Aug 16, 2013 2771 2796 2762 2776 0 -11.58(-0.42%)
Aug 15, 2013 2826 2829 2772 2787 0 -63.87(-2.24%)
Aug 14, 2013 2863 2870 2836 2851 0 -13.19(-0.46%)
Aug 13, 2013 2880 2880 2841 2865 0 -1.63(-0.06%)
Aug 12, 2013 2873 2888 2853 2866 0 -24.78(-0.86%)
Aug 09, 2013 2917 2938 2886 2891 0 -38.51(-1.31%)
Aug 08, 2013 2952 2959 2900 2929 0 -3.21(-0.11%)
Aug 07, 2013 2931 2977 2879 2933 0 -37.47(-1.26%)
Aug 06, 2013 2947 2981 2929 2970 0 +24.55(+0.83%)
Aug 05, 2013 2955 2965 2928 2946 0 -11.77(-0.40%)
Aug 02, 2013 2911 2963 2904 2957 0 +52.95(+1.82%)
Aug 01, 2013 2898 2927 2894 2904 0 +33.32(+1.16%)
Jul 31, 2013 2863 2895 2857 2871 0 +16.84(+0.59%)
Jul 30, 2013 2881 2886 2849 2854 0 -19.34(-0.67%)
Jul 29, 2013 2884 2892 2867 2874 0 -18.94(-0.65%)
Jul 26, 2013 2870 2896 2857 2893 0 +17.50(+0.61%)
Jul 25, 2013 2861 2882 2857 2875 0 +3.62(+0.13%)
Jul 24, 2013 2878 2896 2863 2871 0 -2.65(-0.09%)
Jul 23, 2013 2867 2885 2859 2874 0 +10.99(+0.38%)
Jul 22, 2013 2886 2889 2853 2863 0 -15.62(-0.54%)
Jul 19, 2013 2902 2914 2868 2879 0 -26.93(-0.93%)
Jul 18, 2013 2896 2925 2893 2906 0 +23.00(+0.80%)
Jul 17, 2013 2882 2887 2858 2883 0 +15.14(+0.53%)
Jul 16, 2013 2896 2908 2856 2867 0 -28.66(-0.99%)
Jul 15, 2013 2931 2944 2893 2896 0 -35.42(-1.21%)
Jul 12, 2013 2915 2935 2892 2932 0 +12.32(+0.42%)
Jul 11, 2013 2895 2933 2891 2919 0 +59.62(+2.08%)
Jul 10, 2013 2861 2876 2847 2860 0 -5.03(-0.18%)
Jul 09, 2013 2874 2885 2851 2865 0 +12.18(+0.43%)
Jul 08, 2013 2850 2866 2833 2852 0 +19.01(+0.67%)
Jul 05, 2013 2818 2838 2796 2833 0 +26.78(+0.95%)
Jul 03, 2013 2807 2807 2807 0 +18.81(+0.67%)
Jul 02, 2013 2785 2817 2762 2788 0 -1.14(-0.04%)
Jul 01, 2013 2783 2828 2777 2789 0 -44.93(-1.59%)
Jun 28, 2013 2841 2875 2826 2834 0 +15.38(+0.55%)
Jun 26, 2013 2800 2830 2791 2819 0 +39.30(+1.41%)
Jun 25, 2013 2785 2801 2771 2779 0 +15.78(+0.57%)
Jun 24, 2013 2763 2786 2738 2763 0 -19.39(-0.70%)
Jun 21, 2013 2781 2798 2744 2783 0 +25.22(+0.91%)
Jun 20, 2013 2813 2826 2747 2758 0 -90.83(-3.19%)
Jun 19, 2013 2872 2900 2836 2848 0 -13.64(-0.48%)
Jun 18, 2013 2827 2882 2818 2862 0 +35.12(+1.24%)
Jun 17, 2013 2822 2856 2814 2827 0 +19.13(+0.68%)
Jun 14, 2013 2813 2837 2798 2808 0 -25.79(-0.91%)
Jun 13, 2013 2762 2841 2738 2834 0 +65.99(+2.38%)
Jun 12, 2013 2831 2837 2757 2768 0 -44.06(-1.57%)
Jun 11, 2013 2800 2839 2778 2812 0 -17.16(-0.61%)
Jun 10, 2013 2873 2877 2822 2829 0 -38.86(-1.36%)
Jun 07, 2013 2826 2870 2801 2868 0 +59.33(+2.11%)
Jun 06, 2013 2788 2814 2749 2808 0 +14.07(+0.50%)
Jun 05, 2013 2842 2844 2783 2794 0 -66.61(-2.33%)
Jun 04, 2013 2854 2894 2839 2861 0 +8.54(+0.30%)
Jun 03, 2013 2826 2853 2789 2852 0 +27.68(+0.98%)
May 31, 2013 2870 2898 2824 2825 0 -54.64(-1.90%)
May 30, 2013 2924 2950 2869 2879 0 -40.09(-1.37%)
May 29, 2013 2935 2938 2899 2919 0 -32.35(-1.10%)
May 28, 2013 2922 2961 2919 2952 0 +39.92(+1.37%)
May 24, 2013 2912 2912 2912 0 +1.45(+0.05%)
May 23, 2013 2899 2929 2871 2910 0 -13.47(-0.46%)
May 22, 2013 2932 2979 2910 2924 0 -11.28(-0.38%)
May 21, 2013 2940 2954 2918 2935 0 +2.95(+0.10%)
May 20, 2013 2948 2956 2925 2932 0 -21.28(-0.72%)
May 17, 2013 2943 2960 2925 2954 0 +11.90(+0.40%)
May 16, 2013 2971 2989 2934 2942 0 -43.93(-1.47%)
May 15, 2013 2978 2990 2962 2986 0 +11.82(+0.40%)
May 13, 2013 2960 2981 2951 2974 0 +3.33(+0.11%)
May 10, 2013 2957 2988 2944 2970 0 +8.67(+0.29%)
May 09, 2013 2936 2995 2925 2962 0 +52.78(+1.81%)
May 08, 2013 2917 2923 2862 2909 0 -14.62(-0.50%)
May 07, 2013 2901 2926 2880 2924 0 +35.89(+1.24%)
May 06, 2013 2881 2905 2865 2888 0 +8.99(+0.31%)
May 03, 2013 2869 2891 2850 2879 0 +28.57(+1.00%)
May 02, 2013 2822 2864 2810 2850 0 +36.69(+1.30%)
May 01, 2013 2803 2831 2784 2813 0 +8.73(+0.31%)
Apr 30, 2013 2815 2824 2791 2805 0 -7.04(-0.25%)
Apr 29, 2013 2811 2830 2796 2812 0 +24.64(+0.88%)
Apr 26, 2013 2789 2797 2773 2787 0 -1.13(-0.04%)
Apr 25, 2013 2794 2801 2771 2788 0 +1.72(+0.06%)
Apr 24, 2013 2824 2835 2776 2786 0 -36.66(-1.30%)
Apr 23, 2013 2820 2834 2785 2823 0 +14.07(+0.50%)
Apr 22, 2013 2786 2815 2765 2809 0 +25.88(+0.93%)
Apr 19, 2013 2723 2787 2710 2783 0 +67.20(+2.47%)
Apr 18, 2013 2760 2762 2710 2716 0 -41.45(-1.50%)
Apr 17, 2013 2750 2764 2731 2757 0 -12.49(-0.45%)
Apr 16, 2013 2710 2777 2703 2770 0 +78.02(+2.90%)
Apr 15, 2013 2750 2768 2691 2692 0 -76.56(-2.77%)
Apr 12, 2013 2759 2775 2749 2768 0 -3.49(-0.13%)
Apr 11, 2013 2755 2779 2749 2772 0 +20.11(+0.73%)
Apr 10, 2013 2726 2760 2719 2752 0 +29.64(+1.09%)
Apr 09, 2013 2715 2735 2699 2722 0 +5.39(+0.20%)
Apr 08, 2013 2671 2719 2663 2717 0 +48.74(+1.83%)
Apr 05, 2013 2630 2671 2608 2668 0 +3.91(+0.15%)
Apr 04, 2013 2662 2680 2650 2664 0 +0.25(+0.01%)
Apr 03, 2013 2676 2688 2650 2664 0 -6.73(-0.25%)
Apr 02, 2013 2651 2679 2642 2671 0 +34.39(+1.30%)
Apr 01, 2013 2653 2660 2615 2636 0 -6.80(-0.26%)
Mar 28, 2013 2643 2643 2643 0 +25.23(+0.96%)
Mar 27, 2013 2612 2621 2592 2618 0 -9.19(-0.35%)
Mar 26, 2013 2620 2635 2612 2627 0 +15.99(+0.61%)
Mar 25, 2013 2636 2648 2589 2611 0 -16.94(-0.64%)
Mar 22, 2013 2614 2639 2605 2628 0 +28.48(+1.10%)
Mar 21, 2013 2608 2619 2588 2600 0 -21.10(-0.81%)
Mar 20, 2013 2604 2629 2600 2621 0 +33.70(+1.30%)
Mar 19, 2013 2622 2629 2563 2587 0 -33.72(-1.29%)
Mar 18, 2013 2621 2638 2606 2621 0 -25.99(-0.98%)
Mar 15, 2013 2653 2664 2633 2647 0 -17.69(-0.66%)
Mar 14, 2013 2648 2666 2642 2664 0 +21.36(+0.81%)
Mar 13, 2013 2638 2649 2622 2643 0 +6.64(+0.25%)
Mar 12, 2013 2658 2662 2618 2636 0 -27.05(-1.02%)
Mar 11, 2013 2654 2668 2644 2663 0 +6.26(+0.24%)
Mar 08, 2013 2615 2669 2612 2657 0 +46.94(+1.80%)
Mar 07, 2013 2610 2618 2587 2610 0 +15.00(+0.58%)
Mar 06, 2013 2609 2627 2588 2595 0 -5.87(-0.23%)
Mar 05, 2013 2569 2610 2565 2601 0 +43.02(+1.68%)
Mar 04, 2013 2517 2560 2508 2558 0 +24.24(+0.96%)
Mar 01, 2013 2492 2540 2484 2534 0 +29.41(+1.17%)
Feb 28, 2013 2509 2523 2500 2504 0 +1.44(+0.06%)
Feb 27, 2013 2467 2511 2461 2503 0 +36.89(+1.50%)
Feb 26, 2013 2452 2472 2446 2466 0 -23.02(-0.92%)
Feb 22, 2013 2483 2496 2469 2489 0 +14.09(+0.57%)
Feb 21, 2013 2497 2503 2466 2475 0 -28.00(-1.12%)
Feb 20, 2013 2541 2553 2499 2503 0 -29.04(-1.15%)
Feb 15, 2013 2532 2532 2532 0 +24.82(+0.99%)
Feb 14, 2013 2490 2521 2483 2507 0 +12.38(+0.50%)
Feb 13, 2013 2499 2517 2480 2495 0 +3.23(+0.13%)
Feb 12, 2013 2482 2499 2478 2492 0 +8.24(+0.33%)
Feb 11, 2013 2489 2497 2473 2483 0 -7.18(-0.29%)
Feb 08, 2013 2461 2495 2458 2491 0 +33.71(+1.37%)
Feb 07, 2013 2443 2472 2420 2457 0 -18.60(-0.75%)
Feb 06, 2013 2481 2505 2453 2475 0 +37.53(+1.54%)
Feb 04, 2013 2442 2458 2429 2438 0 -24.70(-1.00%)
Feb 01, 2013 2450 2479 2445 2463 0 +29.57(+1.22%)
Jan 31, 2013 2432 2452 2419 2433 0 +2.16(+0.09%)
Jan 30, 2013 2424 2446 2413 2431 0 -0.40(-0.02%)
Jan 29, 2013 2424 2439 2404 2431 0 -2.62(-0.11%)
Jan 28, 2013 2436 2454 2423 2434 0 +5.04(+0.21%)
Jan 25, 2013 2422 2441 2405 2429 0 +7.77(+0.32%)
Jan 24, 2013 2431 2459 2418 2421 0 -9.05(-0.37%)
Jan 23, 2013 2391 2436 2387 2430 0 +37.36(+1.56%)
Jan 22, 2013 2382 2397 2367 2393 0 +9.92(+0.42%)
Jan 18, 2013 2383 2383 2383 0 -0.45(-0.02%)
Jan 17, 2013 2364 2401 2359 2383 0 +33.61(+1.43%)
Jan 16, 2013 2332 2360 2328 2350 0 +8.53(+0.36%)
Jan 15, 2013 2317 2344 2313 2341 0 +13.90(+0.60%)
Jan 14, 2013 2326 2341 2312 2327 0 -6.03(-0.26%)
Jan 12, 2013 2340 2348 2325 2333 0 +0.00(+0.00%)
Jan 11, 2013 2340 2348 2325 2333 0 -7.91(-0.34%)
Jan 10, 2013 2342 2353 2325 2341 0 +17.30(+0.74%)
Jan 09, 2013 2327 2348 2313 2324 0 +2.52(+0.11%)
Jan 08, 2013 2310 2333 2300 2321 0 +4.28(+0.18%)
Jan 07, 2013 2336 2341 2301 2317 0 -35.32(-1.50%)
Jan 04, 2013 2336 2364 2326 2352 0 +21.44(+0.92%)
Jan 03, 2013 2334 2346 2317 2331 0 -6.70(-0.29%)
Jan 02, 2013 2327 2338 2284 2338 0 +77.50(+3.43%)
Dec 31, 2012 2260 2260 2260 0 +47.85(+2.16%)
Dec 28, 2012 2221 2240 2208 2212 0 -20.22(-0.91%)
Dec 27, 2012 2239 2249 2200 2233 0 -7.95(-0.35%)
Dec 26, 2012 2248 2254 2224 2240 0 -6.39(-0.28%)
Dec 24, 2012 2247 2247 2247 0 +0.82(+0.04%)
Dec 21, 2012 2263 2273 2228 2246 0 -39.67(-1.74%)
Dec 20, 2012 2253 2291 2250 2286 0 +32.02(+1.42%)
Dec 19, 2012 2271 2280 2254 2254 0 -18.05(-0.79%)
Dec 18, 2012 2240 2280 2230 2272 0 +33.21(+1.48%)
Dec 17, 2012 2203 2240 2198 2239 0 +42.00(+1.91%)
Dec 14, 2012 2206 2215 2186 2197 0 -13.66(-0.62%)
Dec 13, 2012 2230 2237 2197 2210 0 -21.45(-0.96%)
Dec 12, 2012 2242 2256 2224 2232 0 +1.29(+0.06%)
Dec 11, 2012 2225 2245 2221 2230 0 +10.96(+0.49%)
Dec 10, 2012 2215 2230 2213 2219 0 -0.43(-0.02%)
Dec 07, 2012 2211 2223 2202 2220 0 +13.72(+0.62%)
Dec 06, 2012 2186 2208 2179 2206 0 +4.07(+0.18%)
Dec 05, 2012 2215 2226 2190 2202 0 -7.45(-0.34%)
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.