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 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%)
Aug 01, 2014 3803 3843 3790 3815 0 -3.05(-0.08%)
Jul 31, 2014 3859 3876 3812 3818 0 -23.59(-0.61%)
Jul 23, 2014 3871 3886 3828 3841 0 -43.29(-1.11%)
Jul 22, 2014 3891 3903 3849 3885 0 +5.20(+0.13%)
Jul 21, 2014 3883 3899 3861 3880 0 -0.12(-0.00%)
Jul 18, 2014 3865 3885 3833 3880 0 +40.08(+1.04%)
Jul 17, 2014 3816 3890 3799 3840 0 +35.83(+0.94%)
Jul 16, 2014 3830 3891 3771 3804 0 +160.06(+4.39%)
Jul 15, 2014 3651 3665 3618 3644 0 -28.33(-0.77%)
Jul 14, 2014 3704 3708 3667 3672 0 -13.13(-0.36%)
Jul 11, 2014 3688 3700 3664 3685 0 +1.95(+0.05%)
Jul 10, 2014 3667 3709 3650 3683 0 -13.60(-0.37%)
Jul 09, 2014 3635 3709 3630 3697 0 +65.70(+1.81%)
Jul 08, 2014 3645 3652 3621 3631 0 -28.12(-0.77%)
Jul 07, 2014 3655 3669 3647 3659 0 -10.79(-0.29%)
Jul 03, 2014 3670 3670 3670 0 +18.90(+0.52%)
Jul 02, 2014 3647 3663 3636 3651 0 +4.57(+0.13%)
Jul 01, 2014 3601 3666 3599 3647 0 +26.60(+0.73%)
Jun 30, 2014 3605 3630 3590 3620 0 +20.84(+0.58%)
Jun 27, 2014 3559 3606 3557 3599 0 +30.48(+0.85%)
Jun 26, 2014 3574 3577 3538 3569 0 +21.39(+0.60%)
Jun 25, 2014 3494 3564 3486 3547 0 +48.94(+1.40%)
Jun 24, 2014 3500 3532 3488 3498 0 -1.63(-0.05%)
Jun 23, 2014 3504 3508 3479 3500 0 -3.45(-0.10%)
Jun 20, 2014 3542 3552 3497 3503 0 -44.23(-1.25%)
Jun 19, 2014 3545 3558 3513 3548 0 +6.87(+0.19%)
Jun 18, 2014 3512 3547 3501 3541 0 +28.44(+0.81%)
Jun 17, 2014 3503 3525 3488 3512 0 -8.72(-0.25%)
Jun 16, 2014 3490 3526 3485 3521 0 +25.21(+0.72%)
Jun 13, 2014 3506 3515 3465 3496 0 -8.04(-0.23%)
Jun 12, 2014 3549 3557 3492 3504 0 -53.33(-1.50%)
Jun 11, 2014 3563 3576 3547 3557 0 -15.68(-0.44%)
Jun 10, 2014 3589 3595 3563 3573 0 -26.02(-0.72%)
Jun 06, 2014 3613 3618 3542 3599 0 -2.03(-0.06%)
Jun 05, 2014 3585 3616 3567 3601 0 +21.70(+0.61%)
Jun 04, 2014 3568 3586 3547 3579 0 +7.08(+0.20%)
Jun 03, 2014 3573 3584 3560 3572 0 -11.62(-0.32%)
Jun 02, 2014 3573 3595 3565 3584 0 +21.70(+0.61%)
May 30, 2014 3563 3585 3533 3562 0 -7.87(-0.22%)
May 29, 2014 3579 3587 3546 3570 0 +7.34(+0.21%)
May 28, 2014 3568 3576 3544 3563 0 -2.95(-0.08%)
May 27, 2014 3563 3585 3551 3566 0 +11.14(+0.31%)
May 23, 2014 3554 3554 3554 0 +35.37(+1.01%)
May 22, 2014 3512 3532 3503 3519 0 +7.70(+0.22%)
May 21, 2014 3481 3516 3474 3511 0 +45.66(+1.32%)
May 20, 2014 3472 3500 3437 3466 0 -12.46(-0.36%)
May 19, 2014 3437 3495 3427 3478 0 +38.17(+1.11%)
May 16, 2014 3427 3442 3392 3440 0 +13.07(+0.38%)
May 15, 2014 3445 3452 3384 3427 0 -29.77(-0.86%)
May 14, 2014 3486 3503 3445 3457 0 -37.89(-1.08%)
May 13, 2014 3517 3530 3483 3495 0 -14.22(-0.41%)
May 12, 2014 3490 3527 3488 3509 0 +30.23(+0.87%)
May 09, 2014 3455 3484 3433 3479 0 +14.70(+0.42%)
May 08, 2014 3415 3493 3411 3464 0 +42.48(+1.24%)
May 07, 2014 3462 3488 3406 3421 0 -17.16(-0.50%)
May 06, 2014 3454 3465 3425 3438 0 -5.23(-0.15%)
May 05, 2014 3397 3451 3374 3444 0 +46.33(+1.36%)
May 02, 2014 3387 3415 3376 3397 0 +12.31(+0.36%)
May 01, 2014 3383 3406 3370 3385 0 +12.75(+0.38%)
Apr 30, 2014 3311 3415 3292 3372 0 +46.84(+1.41%)
Apr 29, 2014 3325 3338 3296 3326 0 +20.57(+0.62%)
Apr 28, 2014 3343 3355 3267 3305 0 -15.25(-0.46%)
Apr 25, 2014 3364 3369 3308 3320 0 -47.27(-1.40%)
Apr 24, 2014 3379 3392 3349 3367 0 -2.71(-0.08%)
Apr 23, 2014 3361 3401 3344 3370 0 +18.48(+0.55%)
Apr 22, 2014 3346 3369 3343 3352 0 +8.15(+0.24%)
Apr 21, 2014 3370 3378 3323 3344 0 -27.73(-0.82%)
Apr 17, 2014 3371 3371 3371 0 +41.00(+1.23%)
Apr 16, 2014 3306 3331 3294 3330 0 +56.78(+1.73%)
Apr 15, 2014 3279 3293 3220 3273 0 +5.14(+0.16%)
Apr 14, 2014 3277 3282 3240 3268 0 +22.12(+0.68%)
Apr 11, 2014 3269 3287 3240 3246 0 -27.19(-0.83%)
Apr 10, 2014 3410 3411 3271 3273 0 -125.04(-3.68%)
Apr 09, 2014 3377 3402 3348 3398 0 +38.04(+1.13%)
Apr 08, 2014 3343 3364 3298 3360 0 +20.23(+0.61%)
Apr 07, 2014 3400 3412 3313 3340 0 -64.82(-1.90%)
Apr 04, 2014 3473 3495 3403 3405 0 -41.17(-1.19%)
Apr 03, 2014 3460 3476 3429 3446 0 -4.11(-0.12%)
Apr 02, 2014 3439 3461 3423 3450 0 +18.61(+0.54%)
Apr 01, 2014 3392 3435 3390 3432 0 +55.30(+1.64%)
Mar 31, 2014 3358 3389 3353 3376 0 +42.49(+1.27%)
Mar 28, 2014 3314 3353 3298 3334 0 +33.10(+1.00%)
Mar 27, 2014 3307 3317 3262 3301 0 -22.08(-0.66%)
Mar 26, 2014 3379 3392 3322 3323 0 -41.36(-1.23%)
Mar 25, 2014 3385 3393 3322 3364 0 +5.13(+0.15%)
Mar 24, 2014 3413 3421 3350 3359 0 -40.95(-1.20%)
Mar 21, 2014 3461 3467 3390 3400 0 -16.13(-0.47%)
Mar 20, 2014 3415 3432 3382 3416 0 -0.16(-0.00%)
Mar 19, 2014 3472 3478 3398 3416 0 -45.61(-1.32%)
Mar 18, 2014 3442 3479 3434 3462 0 +25.92(+0.75%)
Mar 17, 2014 3412 3449 3402 3436 0 +40.68(+1.20%)
Mar 14, 2014 3390 3413 3379 3395 0 +2.50(+0.07%)
Mar 13, 2014 3459 3470 3379 3393 0 -51.84(-1.50%)
Mar 12, 2014 3422 3452 3397 3445 0 +3.46(+0.10%)
Mar 11, 2014 3495 3500 3429 3441 0 -40.30(-1.16%)
Mar 10, 2014 3483 3498 3460 3482 0 -3.66(-0.11%)
Mar 07, 2014 3541 3544 3476 3485 0 -43.22(-1.22%)
Mar 06, 2014 3509 3532 3508 3528 0 +26.49(+0.76%)
Mar 05, 2014 3469 3523 3459 3502 0 +51.65(+1.50%)
Mar 04, 2014 3420 3475 3415 3450 0 +74.76(+2.21%)
Mar 03, 2014 3404 3421 3352 3376 0 -49.36(-1.44%)
Feb 28, 2014 3413 3456 3384 3425 0 +30.61(+0.90%)
Feb 27, 2014 3359 3399 3349 3394 0 +28.41(+0.84%)
Feb 26, 2014 3382 3393 3343 3366 0 -5.24(-0.16%)
Feb 25, 2014 3388 3412 3362 3371 0 -18.94(-0.56%)
Feb 24, 2014 3391 3420 3368 3390 0 +22.08(+0.66%)
Feb 21, 2014 3339 3381 3327 3368 0 +24.05(+0.72%)
Feb 20, 2014 3341 3361 3325 3344 0 +15.01(+0.45%)
Feb 19, 2014 3361 3371 3325 3329 0 -31.48(-0.94%)
Feb 18, 2014 3357 3381 3352 3360 0 +10.38(+0.31%)
Feb 14, 2014 3350 3350 3350 0 +50.17(+1.52%)
Feb 13, 2014 3293 3322 3277 3300 0 -7.34(-0.22%)
Feb 12, 2014 3293 3313 3293 3307 0 +6.93(+0.21%)
Feb 11, 2014 3261 3308 3259 3300 0 +39.87(+1.22%)
Feb 10, 2014 3215 3277 3211 3260 0 +37.31(+1.16%)
Feb 07, 2014 3202 3235 3184 3223 0 -69.11(-2.10%)
Feb 06, 2014 3294 3343 3258 3292 0 +197.59(+6.39%)
Feb 05, 2014 3090 3113 3017 3095 0 +31.63(+1.03%)
Feb 04, 2014 3053 3075 3017 3063 0 +44.92(+1.49%)
Feb 03, 2014 3117 3120 3012 3018 0 -97.76(-3.14%)
Jan 31, 2014 3104 3148 3087 3116 0 -26.82(-0.85%)
Jan 30, 2014 3102 3168 3098 3143 0 +72.59(+2.36%)
Jan 29, 2014 3092 3108 3060 3070 0 -58.65(-1.87%)
Jan 28, 2014 3112 3137 3101 3129 0 +22.68(+0.73%)
Jan 27, 2014 3122 3138 3082 3106 0 -20.68(-0.66%)
Jan 24, 2014 3181 3188 3123 3127 0 -81.63(-2.54%)
Jan 23, 2014 3206 3230 3187 3208 0 -32.55(-1.00%)
Jan 22, 2014 3187 3248 3185 3241 0 +51.45(+1.61%)
Jan 21, 2014 3182 3214 3152 3189 0 +8.82(+0.28%)
Jan 17, 2014 3181 3181 3181 0 -15.23(-0.48%)
Jan 16, 2014 3199 3205 3176 3196 0 -4.99(-0.16%)
Jan 15, 2014 3209 3229 3194 3201 0 -7.95(-0.25%)
Jan 14, 2014 3190 3219 3172 3209 0 +32.89(+1.04%)
Jan 13, 2014 3232 3243 3166 3176 0 -73.94(-2.28%)
Jan 10, 2014 3244 3258 3222 3250 0 +13.02(+0.40%)
Jan 09, 2014 3260 3262 3216 3237 0 -16.68(-0.51%)
Jan 08, 2014 3288 3295 3227 3253 0 -44.56(-1.35%)
Jan 07, 2014 3304 3322 3281 3298 0 +5.35(+0.16%)
Jan 06, 2014 3325 3335 3276 3293 0 -16.41(-0.50%)
Jan 03, 2014 3317 3336 3304 3309 0 -5.66(-0.17%)
Jan 02, 2014 3319 3334 3299 3315 0 -19.00(-0.57%)
Dec 31, 2013 3334 3334 3334 0 +5.81(+0.17%)
Dec 30, 2013 3294 3342 3284 3328 0 +56.27(+1.72%)
Dec 27, 2013 3286 3291 3252 3272 0 -13.52(-0.41%)
Dec 26, 2013 3258 3288 3256 3285 0 +32.04(+0.98%)
Dec 24, 2013 3253 3253 3253 0 +27.77(+0.86%)
Dec 23, 2013 3211 3231 3200 3225 0 +31.47(+0.99%)
Dec 20, 2013 3211 3237 3187 3194 0 -10.19(-0.32%)
Dec 19, 2013 3172 3209 3166 3204 0 +27.44(+0.86%)
Dec 18, 2013 3116 3177 3083 3177 0 +73.23(+2.36%)
Dec 17, 2013 3111 3120 3073 3103 0 -3.49(-0.11%)
Dec 16, 2013 3086 3120 3081 3107 0 +38.19(+1.24%)
Dec 13, 2013 3083 3092 3058 3069 0 -4.43(-0.14%)
Dec 12, 2013 3073 3095 3046 3073 0 -35.59(-1.14%)
Dec 11, 2013 3149 3165 3103 3109 0 -34.08(-1.08%)
Dec 10, 2013 3107 3150 3106 3143 0 +30.78(+0.99%)
Dec 09, 2013 3135 3140 3105 3112 0 -26.90(-0.86%)
Dec 06, 2013 3115 3142 3103 3139 0 +51.49(+1.67%)
Dec 05, 2013 3087 3105 3077 3087 0 +10.02(+0.33%)
Dec 04, 2013 3053 3100 3047 3077 0 +1.77(+0.06%)
Dec 03, 2013 3088 3094 3052 3076 0 -32.28(-1.04%)
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.