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 (%)
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%)
Dec 04, 2012 2212 2219 2189 2209 0 -17.42(-0.78%)
Nov 30, 2012 2229 2239 2213 2227 0 -0.28(-0.01%)
Nov 29, 2012 2215 2237 2209 2227 0 +20.58(+0.93%)
Nov 28, 2012 2169 2209 2153 2207 0 +28.73(+1.32%)
Nov 27, 2012 2191 2202 2171 2178 0 -13.42(-0.61%)
Nov 26, 2012 2185 2204 2176 2191 0 -4.56(-0.21%)
Nov 24, 2012 2173 2200 2169 2196 0 +0.00(+0.00%)
Nov 23, 2012 2173 2200 2169 2196 0 +38.47(+1.78%)
Nov 21, 2012 2157 2157 2157 0 -7.13(-0.33%)
Nov 20, 2012 2146 2174 2137 2165 0 +15.67(+0.73%)
Nov 19, 2012 2131 2152 2120 2149 0 +35.30(+1.67%)
Nov 16, 2012 2106 2126 2088 2114 0 +10.80(+0.51%)
Nov 15, 2012 2111 2126 2086 2103 0 -5.53(-0.26%)
Nov 14, 2012 2151 2154 2103 2108 0 -38.62(-1.80%)
Nov 13, 2012 2131 2172 2127 2147 0 +6.23(+0.29%)
Nov 12, 2012 2147 2150 2123 2141 0 +4.86(+0.23%)
Nov 09, 2012 2126 2163 2113 2136 0 -54.88(-2.51%)
Nov 08, 2012 2205 2236 2187 2191 0 -17.11(-0.77%)
Nov 07, 2012 2198 2234 2168 2208 0 +22.30(+1.02%)
Nov 06, 2012 2185 2197 2162 2185 0 +12.52(+0.58%)
Nov 05, 2012 2181 2188 2152 2173 0 +7.49(+0.35%)
Nov 02, 2012 2204 2216 2161 2165 0 -13.73(-0.63%)
Nov 01, 2012 2160 2197 2155 2179 0 +26.22(+1.22%)
Oct 31, 2012 2204 2209 2138 2153 0 -17.85(-0.82%)
Oct 26, 2012 2171 2171 2171 0 -12.03(-0.55%)
Oct 25, 2012 2219 2224 2173 2183 0 -21.53(-0.98%)
Oct 24, 2012 2205 2221 2192 2204 0 +6.27(+0.29%)
Oct 23, 2012 2223 2224 2190 2198 0 -55.48(-2.46%)
Oct 19, 2012 2290 2294 2238 2254 0 -34.85(-1.52%)
Oct 18, 2012 2272 2300 2265 2288 0 +10.93(+0.48%)
Oct 17, 2012 2253 2285 2242 2278 0 +37.95(+1.69%)
Oct 16, 2012 2230 2252 2227 2240 0 +23.67(+1.07%)
Oct 15, 2012 2207 2221 2191 2216 0 +9.71(+0.44%)
Oct 12, 2012 2207 2218 2197 2206 0 +3.93(+0.18%)
Oct 11, 2012 2241 2246 2193 2202 0 -25.31(-1.14%)
Oct 10, 2012 2242 2255 2223 2228 0 -16.28(-0.73%)
Oct 09, 2012 2284 2287 2242 2244 0 -43.69(-1.91%)
Oct 08, 2012 2265 2295 2274 2288 0 -10.57(-0.46%)
Oct 06, 2012 2292 2311 2288 2298 0 +0.00(+0.00%)
Oct 05, 2012 2270 2311 2288 2298 0 +14.76(+0.65%)
Oct 04, 2012 2253 2295 2264 2283 0 +10.84(+0.48%)
Oct 03, 2012 2230 2288 2248 2273 0 +26.38(+1.17%)
Oct 02, 2012 2259 2268 2238 2246 0 -8.76(-0.39%)
Oct 01, 2012 2262 2290 2247 2255 0 -1.25(-0.06%)
Sep 28, 2012 2259 2273 2246 2256 0 -10.57(-0.47%)
Sep 27, 2012 2247 2281 2240 2267 0 +30.99(+1.39%)
Sep 26, 2012 2253 2258 2223 2236 0 -19.64(-0.87%)
Sep 25, 2012 2283 2302 2255 2255 0 -27.14(-1.19%)
Sep 24, 2012 2275 2293 2271 2283 0 -0.37(-0.02%)
Sep 21, 2012 2295 2311 2280 2283 0 +0.43(+0.02%)
Sep 20, 2012 2264 2289 2264 2282 0 +5.65(+0.25%)
Sep 19, 2012 2243 2287 2239 2277 0 +33.95(+1.51%)
Sep 18, 2012 2245 2252 2233 2243 0 -8.20(-0.36%)
Sep 17, 2012 2254 2263 2236 2251 0 -4.55(-0.20%)
Sep 14, 2012 2247 2272 2234 2256 0 +6.09(+0.27%)
Sep 13, 2012 2211 2256 2209 2250 0 +38.75(+1.75%)
Sep 12, 2012 2221 2227 2199 2211 0 -1.71(-0.08%)
Sep 11, 2012 2204 2219 2196 2212 0 +6.32(+0.29%)
Sep 10, 2012 2220 2230 2204 2206 0 -19.43(-0.87%)
Sep 07, 2012 2228 2238 2217 2226 0 +1.75(+0.08%)
Sep 06, 2012 2176 2226 2174 2224 0 +53.32(+2.46%)
Sep 05, 2012 2148 2187 2144 2171 0 +38.62(+1.81%)
Sep 04, 2012 2128 2143 2112 2132 0 +5.35(+0.25%)
Aug 31, 2012 2127 2127 2127 0 +8.34(+0.39%)
Aug 30, 2012 2129 2135 2113 2118 0 -23.63(-1.10%)
Aug 29, 2012 2127 2150 2121 2142 0 +8.38(+0.39%)
Aug 27, 2012 2131 2145 2124 2133 0 +1.61(+0.08%)
Aug 24, 2012 2114 2138 2107 2132 0 +11.13(+0.52%)
Aug 23, 2012 2135 2139 2111 2121 0 -20.24(-0.95%)
Aug 22, 2012 2132 2153 2127 2141 0 +5.44(+0.25%)
Aug 21, 2012 2154 2169 2127 2136 0 -15.55(-0.72%)
Aug 20, 2012 2150 2164 2138 2151 0 -3.87(-0.18%)
Aug 17, 2012 2162 2169 2147 2155 0 -1.73(-0.08%)
Aug 16, 2012 2153 2165 2142 2157 0 +8.55(+0.40%)
Aug 15, 2012 2139 2153 2135 2148 0 +9.44(+0.44%)
Aug 14, 2012 2149 2158 2131 2139 0 -5.46(-0.25%)
Aug 13, 2012 2138 2153 2131 2144 0 -2.00(-0.09%)
Aug 11, 2012 2149 2158 2127 2146 0 +0.00(+0.00%)
Aug 10, 2012 2149 2158 2127 2146 0 -9.45(-0.44%)
Aug 09, 2012 2146 2177 2136 2156 0 -9.40(-0.43%)
Aug 08, 2012 2136 2174 2123 2165 0 +15.14(+0.70%)
Aug 07, 2012 2148 2166 2138 2150 0 +14.15(+0.66%)
Aug 06, 2012 2134 2152 2122 2136 0 +4.24(+0.20%)
Aug 03, 2012 2120 2136 2108 2131 0 +33.21(+1.58%)
Aug 02, 2012 2062 2105 2048 2098 0 +18.38(+0.88%)
Aug 01, 2012 2089 2105 2058 2080 0 -1.79(-0.09%)
Jul 31, 2012 2094 2105 2072 2082 0 -14.92(-0.71%)
Jul 30, 2012 2105 2114 2089 2097 0 -9.54(-0.45%)
Jul 27, 2012 2087 2127 2078 2106 0 +33.13(+1.60%)
Jul 26, 2012 2065 2089 2053 2073 0 +41.16(+2.03%)
Jul 25, 2012 2019 2048 2009 2032 0 +19.29(+0.96%)
Jul 24, 2012 2006 2024 1988 2013 0 +5.75(+0.29%)
Jul 23, 2012 2006 2020 1980 2007 0 -33.19(-1.63%)
Jul 20, 2012 2052 2065 2035 2040 0 -22.42(-1.09%)
Jul 19, 2012 2073 2091 2053 2062 0 -4.46(-0.22%)
Jul 18, 2012 2053 2077 2045 2067 0 +4.62(+0.22%)
Jul 17, 2012 2030 2076 2020 2062 0 +49.40(+2.45%)
Jul 16, 2012 2015 2022 2001 2013 0 -10.20(-0.50%)
Jul 14, 2012 1994 2031 1990 2023 0 +0.00(+0.00%)
Jul 13, 2012 1994 2031 1990 2023 0 +31.89(+1.60%)
Jul 12, 2012 1991 2008 1969 1991 0 -5.34(-0.27%)
Jul 11, 2012 2001 2012 1982 1996 0 -2.07(-0.10%)
Jul 10, 2012 2026 2036 1989 1999 0 -19.96(-0.99%)
Jul 09, 2012 2028 2032 2008 2019 0 -12.12(-0.60%)
Jul 06, 2012 2024 2042 2014 2031 0 -5.88(-0.29%)
Jul 05, 2012 2043 2056 2026 2037 0 -23.92(-1.16%)
Jul 03, 2012 2060 2060 2060 0 -4.33(-0.21%)
Jul 02, 2012 2046 2066 2035 2065 0 +23.38(+1.15%)
Jun 30, 2012 2041 2054 2021 2041 0 -1.95(-0.10%)
Jun 29, 2012 2041 2054 2021 2043 0 +29.06(+1.44%)
Jun 28, 2012 2010 2021 1986 2014 0 -9.48(-0.47%)
Jun 27, 2012 1985 2041 1982 2024 0 +34.87(+1.75%)
Jun 26, 2012 1963 1998 1957 1989 0 +63.96(+3.32%)
Jun 25, 2012 1941 1945 1918 1925 0 -32.86(-1.68%)
Jun 22, 2012 1952 1962 1935 1958 0 +9.16(+0.47%)
Jun 21, 2012 1966 1973 1941 1949 0 -14.48(-0.74%)
Jun 20, 2012 1958 1976 1946 1963 0 +8.65(+0.44%)
Jun 19, 2012 1951 1970 1942 1954 0 +15.06(+0.78%)
Jun 18, 2012 1928 1950 1918 1939 0 +8.95(+0.46%)
Jun 15, 2012 1925 1939 1910 1930 0 +14.82(+0.77%)
Jun 14, 2012 1886 1927 1880 1916 0 +34.28(+1.82%)
Jun 13, 2012 1889 1903 1871 1881 0 -12.52(-0.66%)
Jun 12, 2012 1862 1895 1854 1894 0 +35.30(+1.90%)
Jun 11, 2012 1901 1907 1856 1859 0 -25.17(-1.34%)
Jun 08, 2012 1863 1887 1853 1884 0 +19.62(+1.05%)
Jun 07, 2012 1880 1894 1859 1864 0 +0.36(+0.02%)
Jun 06, 2012 1827 1866 1825 1864 0 +44.93(+2.47%)
Jun 05, 2012 1808 1825 1798 1819 0 +8.44(+0.47%)
Jun 04, 2012 1802 1821 1791 1810 0 +6.03(+0.33%)
Jun 02, 2012 1833 1846 1801 1804 0 +0.00(+0.00%)
Jun 01, 2012 1833 1846 1801 1804 0 -52.58(-2.83%)
May 31, 2012 1850 1876 1839 1857 0 +6.55(+0.35%)
May 30, 2012 1857 1871 1841 1850 0 -22.57(-1.21%)
May 29, 2012 1847 1877 1839 1873 0 +33.84(+1.84%)
May 25, 2012 1839 1839 1839 0 +3.75(+0.20%)
May 24, 2012 1829 1845 1816 1835 0 +11.43(+0.63%)
May 23, 2012 1825 1839 1803 1824 0 -14.17(-0.77%)
May 22, 2012 1842 1854 1825 1838 0 +1.80(+0.10%)
May 21, 2012 1816 1839 1802 1836 0 +21.14(+1.16%)
May 18, 2012 1840 1843 1809 1815 0 -20.11(-1.10%)
May 17, 2012 1866 1871 1834 1835 0 -30.63(-1.64%)
May 16, 2012 1875 1891 1865 1866 0 -4.21(-0.23%)
May 15, 2012 1881 1903 1866 1870 0 -12.83(-0.68%)
May 14, 2012 1879 1903 1871 1883 0 -12.09(-0.64%)
May 11, 2012 1886 1918 1880 1895 0 +1.40(+0.07%)
May 10, 2012 1882 1913 1876 1894 0 +34.26(+1.84%)
May 09, 2012 1837 1882 1829 1859 0 +14.77(+0.80%)
May 08, 2012 1830 1852 1808 1845 0 +4.60(+0.25%)
May 07, 2012 1828 1848 1816 1840 0 +20.67(+1.14%)
May 04, 2012 1849 1855 1815 1819 0 -39.49(-2.12%)
May 03, 2012 1859 1876 1848 1859 0 -3.12(-0.17%)
May 02, 2012 1859 1875 1845 1862 0 -8.65(-0.46%)
May 01, 2012 1846 1886 1845 1871 0 +25.46(+1.38%)
Apr 30, 2012 1851 1858 1833 1845 0 -11.37(-0.61%)
Apr 27, 2012 1864 1868 1846 1856 0 +1.16(+0.06%)
Apr 26, 2012 1825 1864 1820 1855 0 +30.22(+1.66%)
Apr 25, 2012 1813 1833 1809 1825 0 +20.41(+1.13%)
Apr 24, 2012 1796 1815 1792 1805 0 +12.47(+0.70%)
Apr 23, 2012 1795 1799 1775 1792 0 -11.94(-0.66%)
Apr 20, 2012 1799 1823 1798 1804 0 +11.70(+0.65%)
Apr 19, 2012 1807 1814 1783 1792 0 -17.68(-0.98%)
Apr 18, 2012 1809 1818 1801 1810 0 -8.64(-0.48%)
Apr 17, 2012 1792 1825 1790 1819 0 +35.59(+2.00%)
Apr 16, 2012 1795 1798 1775 1783 0 -5.03(-0.28%)
Apr 13, 2012 1799 1808 1783 1788 0 -15.02(-0.83%)
Apr 12, 2012 1775 1807 1769 1803 0 +34.06(+1.93%)
Apr 11, 2012 1772 1784 1763 1769 0 +16.76(+0.96%)
Apr 10, 2012 1785 1796 1748 1752 0 -40.57(-2.26%)
Apr 09, 2012 1798 1805 1785 1793 0 -39.45(-2.15%)
Apr 05, 2012 1824 1839 1815 1832 0 +1.95(+0.11%)
Apr 04, 2012 1845 1848 1818 1831 0 -27.32(-1.47%)
Apr 03, 2012 1861 1876 1841 1858 0 -12.29(-0.66%)
Apr 02, 2012 1858 1880 1848 1870 0 +5.72(+0.31%)
Mar 30, 2012 1852 1874 1837 1864 0 +29.99(+1.63%)
Mar 29, 2012 1830 1845 1804 1834 0 -9.10(-0.49%)
Mar 28, 2012 1868 1878 1837 1844 0 -32.56(-1.74%)
Mar 27, 2012 1887 1895 1873 1876 0 -7.77(-0.41%)
Mar 26, 2012 1870 1887 1865 1884 0 +27.24(+1.47%)
Mar 23, 2012 1836 1860 1817 1857 0 +23.37(+1.27%)
Mar 22, 2012 1829 1841 1821 1833 0 -6.59(-0.36%)
Mar 21, 2012 1840 1856 1834 1840 0 +4.05(+0.22%)
Mar 20, 2012 1838 1845 1825 1836 0 -14.49(-0.78%)
Mar 19, 2012 1835 1861 1831 1850 0 +8.84(+0.48%)
Mar 16, 2012 1846 1855 1839 1841 0 -9.23(-0.50%)
Mar 15, 2012 1855 1859 1838 1851 0 +3.09(+0.17%)
Mar 14, 2012 1853 1860 1825 1848 0 -15.75(-0.85%)
Mar 13, 2012 1821 1866 1815 1863 0 +51.80(+2.86%)
Mar 12, 2012 1825 1837 1805 1812 0 -13.90(-0.76%)
Mar 09, 2012 1819 1841 1813 1825 0 +9.11(+0.50%)
Mar 08, 2012 1813 1828 1808 1816 0 +13.76(+0.76%)
Mar 07, 2012 1798 1812 1787 1803 0 +4.97(+0.28%)
Mar 06, 2012 1810 1812 1782 1798 0 -30.27(-1.66%)
Mar 05, 2012 1828 1837 1808 1828 0 -3.89(-0.21%)
Mar 02, 2012 1831 1845 1818 1832 0 -9.24(-0.50%)
Mar 01, 2012 1832 1847 1826 1841 0 +13.27(+0.73%)
Feb 29, 2012 1834 1858 1824 1828 0 -4.59(-0.25%)
Feb 28, 2012 1817 1837 1805 1832 0 +16.64(+0.92%)
Feb 27, 2012 1815 1830 1797 1816 0 +3.43(+0.19%)
Feb 24, 2012 1814 1826 1803 1812 0 -1.25(-0.07%)
Feb 23, 2012 1798 1819 1790 1813 0 +15.36(+0.85%)
Feb 22, 2012 1814 1822 1793 1798 0 -17.86(-0.98%)
Feb 21, 2012 1822 1831 1809 1816 0 -6.45(-0.35%)
Feb 17, 2012 1822 1822 1822 0 +15.73(+0.87%)
Feb 16, 2012 1791 1814 1784 1807 0 +16.05(+0.90%)
Feb 15, 2012 1811 1819 1786 1791 0 -19.00(-1.05%)
Feb 14, 2012 1812 1818 1795 1810 0 -11.24(-0.62%)
Feb 13, 2012 1812 1827 1809 1821 0 +17.59(+0.98%)
Feb 10, 2012 1790 1807 1784 1803 0 -5.58(-0.31%)
Feb 09, 2012 1808 1831 1781 1809 0 -9.28(-0.51%)
Feb 08, 2012 1821 1847 1804 1818 0 +8.38(+0.46%)
Feb 07, 2012 1801 1821 1785 1810 0 +10.82(+0.60%)
Feb 06, 2012 1780 1803 1777 1799 0 +14.05(+0.79%)
Feb 03, 2012 1762 1787 1758 1785 0 +43.07(+2.47%)
Feb 02, 2012 1758 1760 1727 1742 0 -21.53(-1.22%)
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.