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, 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%)
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%)
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.