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, 2015 4504 4510 4427 4442 0 -46.42(-1.03%)
Nov 27, 2015 4515 4532 4431 4488 0 -113.34(-2.46%)
Nov 25, 2015 4602 4602 4602 4602 0 +23.13(+0.51%)
Nov 24, 2015 4577 4604 4551 4579 0 -48.80(-1.05%)
Nov 23, 2015 4627 4632 4607 4627 0 -22.40(-0.48%)
Nov 20, 2015 4654 4671 4646 4650 0 +36.58(+0.79%)
Nov 19, 2015 4603 4638 4579 4613 0 +4.98(+0.11%)
Nov 18, 2015 4538 4615 4529 4608 0 +79.75(+1.76%)
Nov 17, 2015 4540 4586 4507 4528 0 -3.45(-0.08%)
Nov 16, 2015 4437 4537 4430 4532 0 +49.92(+1.11%)
Nov 13, 2015 4522 4545 4463 4482 0 -48.24(-1.06%)
Nov 12, 2015 4511 4610 4492 4530 0 -18.80(-0.41%)
Nov 11, 2015 4563 4594 4517 4549 0 -6.93(-0.15%)
Nov 10, 2015 4495 4565 4474 4556 0 +48.75(+1.08%)
Nov 09, 2015 4498 4526 4452 4507 0 +16.73(+0.37%)
Nov 06, 2015 4462 4531 4447 4490 0 +70.89(+1.60%)
Nov 05, 2015 4448 4492 4365 4420 0 -49.48(-1.11%)
Nov 04, 2015 4638 4645 4352 4469 0 -145.59(-3.15%)
Nov 03, 2015 4587 4656 4571 4615 0 +26.12(+0.57%)
Nov 02, 2015 4553 4598 4532 4588 0 +57.24(+1.26%)
Oct 30, 2015 4572 4590 4521 4531 0 -40.70(-0.89%)
Oct 29, 2015 4544 4596 4537 4572 0 +26.92(+0.59%)
Oct 28, 2015 4503 4550 4466 4545 0 +49.91(+1.11%)
Oct 27, 2015 4488 4520 4471 4495 0 +0.62(+0.01%)
Oct 26, 2015 4480 4499 4445 4495 0 +14.02(+0.31%)
Oct 23, 2015 4509 4517 4424 4480 0 +6.46(+0.14%)
Oct 22, 2015 4381 4486 4370 4474 0 +115.37(+2.65%)
Oct 21, 2015 4390 4419 4355 4359 0 -1.66(-0.04%)
Oct 20, 2015 4345 4386 4338 4360 0 +19.67(+0.45%)
Oct 19, 2015 4322 4373 4288 4341 0 +23.59(+0.55%)
Oct 16, 2015 4326 4338 4292 4317 0 +3.30(+0.08%)
Oct 15, 2015 4256 4318 4238 4314 0 +86.49(+2.05%)
Oct 14, 2015 4274 4287 4209 4227 0 -52.32(-1.22%)
Oct 13, 2015 4255 4310 4232 4280 0 +1.23(+0.03%)
Oct 12, 2015 4266 4297 4254 4278 0 +24.90(+0.59%)
Oct 09, 2015 4239 4275 4222 4253 0 +29.97(+0.71%)
Oct 08, 2015 4162 4234 4144 4223 0 +54.25(+1.30%)
Oct 07, 2015 4204 4222 4146 4169 0 -5.41(-0.13%)
Oct 06, 2015 4183 4206 4148 4175 0 +2.78(+0.07%)
Oct 05, 2015 4158 4191 4124 4172 0 +32.60(+0.79%)
Oct 02, 2015 4054 4140 4010 4139 0 +28.79(+0.70%)
Oct 01, 2015 4109 4137 4046 4110 0 +22.96(+0.56%)
Sep 30, 2015 4022 4096 4010 4088 0 +115.43(+2.91%)
Sep 29, 2015 3934 3997 3902 3972 0 +29.83(+0.76%)
Sep 28, 2015 4001 4020 3935 3942 0 -75.31(-1.87%)
Sep 25, 2015 4055 4070 3987 4018 0 -5.74(-0.14%)
Sep 24, 2015 4038 4057 3971 4023 0 -49.54(-1.22%)
Sep 23, 2015 4104 4113 4062 4073 0 -33.02(-0.80%)
Sep 22, 2015 4083 4115 4062 4106 0 -30.14(-0.73%)
Sep 21, 2015 4149 4157 4100 4136 0 +15.92(+0.39%)
Sep 18, 2015 4138 4173 4099 4120 0 -49.77(-1.19%)
Sep 17, 2015 4175 4235 4150 4170 0 +2.30(+0.06%)
Sep 16, 2015 4140 4177 4123 4168 0 +24.58(+0.59%)
Sep 15, 2015 4140 4157 4083 4143 0 -6.15(-0.15%)
Sep 14, 2015 4155 4189 4117 4149 0 -25.43(-0.61%)
Sep 11, 2015 4119 4184 4091 4175 0 +45.39(+1.10%)
Sep 10, 2015 4100 4155 4074 4129 0 +29.66(+0.72%)
Sep 09, 2015 4219 4233 4091 4100 0 -86.38(-2.06%)
Sep 08, 2015 4142 4191 4126 4186 0 +115.90(+2.85%)
Sep 04, 2015 4070 4070 4070 4070 0 -40.85(-0.99%)
Sep 03, 2015 4120 4156 4090 4111 0 +6.16(+0.15%)
Sep 02, 2015 4072 4106 4013 4105 0 +86.83(+2.16%)
Sep 01, 2015 4013 4091 4001 4018 0 -95.79(-2.33%)
Aug 31, 2015 4138 4146 4085 4114 0 -37.29(-0.90%)
Aug 28, 2015 4144 4189 4124 4151 0 +2.56(+0.06%)
Aug 27, 2015 4115 4174 4053 4148 0 +105.02(+2.60%)
Aug 26, 2015 4022 4056 3930 4043 0 +129.54(+3.31%)
Aug 25, 2015 4066 4077 3908 3914 0 +13.97(+0.36%)
Aug 24, 2015 3825 4084 3701 3900 0 -147.52(-3.64%)
Aug 21, 2015 4012 4126 3980 4047 0 -53.35(-1.30%)
Aug 20, 2015 4262 4289 4091 4101 0 -251.02(-5.77%)
Aug 19, 2015 4370 4410 4329 4352 0 -32.67(-0.75%)
Aug 18, 2015 4415 4431 4372 4384 0 -68.77(-1.54%)
Aug 17, 2015 4382 4462 4362 4453 0 +74.05(+1.69%)
Aug 14, 2015 4410 4419 4359 4379 0 -22.86(-0.52%)
Aug 13, 2015 4400 4445 4363 4402 0 +2.44(+0.06%)
Aug 12, 2015 4384 4419 4332 4400 0 -27.96(-0.63%)
Aug 11, 2015 4523 4531 4425 4428 0 -125.63(-2.76%)
Aug 10, 2015 4501 4559 4487 4553 0 +79.95(+1.79%)
Aug 07, 2015 4449 4511 4403 4473 0 +38.70(+0.87%)
Aug 06, 2015 4504 4505 4230 4434 0 -68.84(-1.53%)
Aug 05, 2015 4584 4695 4454 4503 0 -451.55(-9.11%)
Aug 04, 2015 4954 4974 4914 4955 0 +15.01(+0.30%)
Aug 03, 2015 4942 4969 4903 4940 0 +29.43(+0.60%)
Jul 31, 2015 4928 4946 4897 4910 0 -6.97(-0.14%)
Jul 30, 2015 4893 4934 4869 4917 0 +10.66(+0.22%)
Jul 29, 2015 4859 4911 4844 4907 0 +46.42(+0.96%)
Jul 28, 2015 4853 4874 4822 4860 0 +24.77(+0.51%)
Jul 27, 2015 4855 4867 4818 4836 0 -32.41(-0.67%)
Jul 24, 2015 4888 4907 4856 4868 0 -1.42(-0.03%)
Jul 23, 2015 4900 4913 4859 4869 0 -31.42(-0.64%)
Jul 22, 2015 4897 4919 4887 4901 0 +0.14(+0.00%)
Jul 21, 2015 4923 4927 4884 4901 0 -17.45(-0.35%)
Jul 20, 2015 4920 4938 4895 4918 0 +16.60(+0.34%)
Jul 17, 2015 4909 4919 4861 4902 0 -26.28(-0.53%)
Jul 16, 2015 4923 4935 4908 4928 0 +30.98(+0.63%)
Jul 15, 2015 4882 4917 4871 4897 0 +20.84(+0.43%)
Jul 14, 2015 4871 4890 4859 4876 0 -4.44(-0.09%)
Jul 13, 2015 4864 4889 4845 4880 0 +67.08(+1.39%)
Jul 10, 2015 4826 4847 4780 4813 0 +48.38(+1.02%)
Jul 09, 2015 4803 4821 4753 4765 0 +31.64(+0.67%)
Jul 08, 2015 4787 4807 4728 4733 0 -80.57(-1.67%)
Jul 07, 2015 4797 4823 4729 4814 0 +41.55(+0.87%)
Jul 06, 2015 4741 4790 4724 4772 0 +4.91(+0.10%)
Jul 02, 2015 4767 4767 4767 4767 0 -2.04(-0.04%)
Jul 01, 2015 4768 4782 4736 4769 0 +43.15(+0.91%)
Jun 30, 2015 4717 4755 4700 4726 0 +45.81(+0.98%)
Jun 29, 2015 4730 4774 4678 4680 0 -82.06(-1.72%)
Jun 26, 2015 4763 4777 4744 4763 0 +15.03(+0.32%)
Jun 25, 2015 4743 4779 4731 4748 0 +36.94(+0.78%)
Jun 24, 2015 4733 4748 4708 4711 0 -28.01(-0.59%)
Jun 23, 2015 4734 4751 4717 4739 0 +21.19(+0.45%)
Jun 22, 2015 4718 4758 4710 4717 0 +27.42(+0.58%)
Jun 19, 2015 4696 4724 4677 4690 0 -22.58(-0.48%)
Jun 18, 2015 4671 4728 4646 4713 0 +68.07(+1.47%)
Jun 17, 2015 4634 4664 4623 4644 0 +15.55(+0.34%)
Jun 16, 2015 4584 4641 4571 4629 0 +39.26(+0.86%)
Jun 15, 2015 4555 4597 4536 4590 0 +9.43(+0.21%)
Jun 12, 2015 4598 4608 4565 4580 0 -28.76(-0.62%)
Jun 11, 2015 4577 4625 4577 4609 0 +33.04(+0.72%)
Jun 10, 2015 4543 4592 4533 4576 0 +45.60(+1.01%)
Jun 09, 2015 4557 4566 4493 4530 0 -30.41(-0.67%)
Jun 08, 2015 4561 4596 4535 4561 0 -13.05(-0.29%)
Jun 05, 2015 4577 4598 4554 4574 0 -2.58(-0.06%)
Jun 04, 2015 4605 4617 4565 4576 0 -39.57(-0.86%)
Jun 03, 2015 4609 4637 4581 4616 0 +31.49(+0.69%)
Jun 02, 2015 4582 4608 4551 4584 0 -1.25(-0.03%)
Jun 01, 2015 4604 4619 4565 4586 0 +16.20(+0.35%)
May 29, 2015 4570 4581 4536 4570 0 -9.31(-0.20%)
May 28, 2015 4568 4586 4546 4579 0 -1.91(-0.04%)
May 27, 2015 4555 4592 4533 4581 0 +36.05(+0.79%)
May 26, 2015 4575 4597 4517 4545 0 -32.47(-0.71%)
May 22, 2015 4577 4577 4577 4577 0 -3.11(-0.07%)
May 21, 2015 4569 4597 4564 4580 0 -0.56(-0.01%)
May 20, 2015 4603 4608 4573 4581 0 -13.00(-0.28%)
May 19, 2015 4593 4612 4584 4594 0 +13.07(+0.29%)
May 18, 2015 4585 4596 4568 4581 0 +1.04(+0.02%)
May 15, 2015 4560 4592 4544 4580 0 +29.08(+0.64%)
May 14, 2015 4539 4556 4515 4551 0 +32.52(+0.72%)
May 13, 2015 4527 4542 4497 4518 0 +1.24(+0.03%)
May 12, 2015 4488 4536 4455 4517 0 +22.40(+0.50%)
May 11, 2015 4559 4566 4491 4495 0 -63.49(-1.39%)
May 08, 2015 4568 4588 4540 4558 0 +33.66(+0.74%)
May 07, 2015 4534 4541 4499 4524 0 -12.94(-0.29%)
May 06, 2015 4606 4625 4518 4537 0 -44.91(-0.98%)
May 05, 2015 4677 4680 4574 4582 0 -28.70(-0.62%)
May 04, 2015 4626 4631 4588 4611 0 +20.19(+0.44%)
May 01, 2015 4562 4599 4537 4591 0 +71.38(+1.58%)
Apr 30, 2015 4562 4584 4484 4519 0 -48.25(-1.06%)
Apr 29, 2015 4556 4595 4519 4568 0 +3.85(+0.08%)
Apr 28, 2015 4586 4609 4524 4564 0 -3.81(-0.08%)
Apr 27, 2015 4623 4629 4564 4568 0 +9.66(+0.21%)
Apr 24, 2015 4548 4592 4537 4558 0 +23.07(+0.51%)
Apr 23, 2015 4498 4570 4486 4535 0 +37.95(+0.84%)
Apr 22, 2015 4493 4511 4454 4497 0 +14.12(+0.31%)
Apr 21, 2015 4525 4533 4479 4483 0 -16.54(-0.37%)
Apr 20, 2015 4481 4515 4466 4499 0 +55.74(+1.25%)
Apr 17, 2015 4487 4487 4416 4444 0 -60.52(-1.34%)
Apr 16, 2015 4477 4521 4463 4504 0 +28.66(+0.64%)
Apr 15, 2015 4468 4494 4465 4475 0 +17.58(+0.39%)
Apr 14, 2015 4451 4488 4435 4458 0 +2.80(+0.06%)
Apr 13, 2015 4489 4519 4453 4455 0 -27.98(-0.62%)
Apr 10, 2015 4474 4490 4452 4483 0 +3.54(+0.08%)
Apr 09, 2015 4466 4489 4441 4479 0 +18.74(+0.42%)
Apr 08, 2015 4435 4490 4421 4461 0 +25.73(+0.58%)
Apr 07, 2015 4445 4474 4432 4435 0 -5.50(-0.12%)
Apr 06, 2015 4419 4475 4406 4440 0 -6.78(-0.15%)
Apr 02, 2015 4447 4447 4447 4447 0 +50.07(+1.14%)
Apr 01, 2015 4412 4438 4352 4397 0 -8.50(-0.19%)
Mar 31, 2015 4438 4464 4402 4406 0 -49.69(-1.12%)
Mar 30, 2015 4459 4492 4452 4455 0 +21.95(+0.50%)
Mar 27, 2015 4419 4469 4409 4433 0 +12.91(+0.29%)
Mar 26, 2015 4396 4444 4378 4421 0 +0.48(+0.01%)
Mar 25, 2015 4509 4511 4418 4420 0 -80.61(-1.79%)
Mar 24, 2015 4525 4539 4496 4501 0 -44.29(-0.97%)
Mar 23, 2015 4566 4581 4539 4545 0 -18.55(-0.41%)
Mar 20, 2015 4541 4579 4525 4563 0 +47.66(+1.06%)
Mar 19, 2015 4529 4551 4503 4516 0 -23.48(-0.52%)
Mar 18, 2015 4487 4558 4442 4539 0 +51.93(+1.16%)
Mar 17, 2015 4473 4500 4439 4487 0 -7.51(-0.17%)
Mar 16, 2015 4465 4506 4436 4495 0 +48.34(+1.09%)
Mar 13, 2015 4477 4478 4409 4447 0 -29.03(-0.65%)
Mar 12, 2015 4360 4482 4359 4476 0 +152.23(+3.52%)
Mar 11, 2015 4346 4366 4321 4323 0 -12.64(-0.29%)
Mar 10, 2015 4389 4394 4335 4336 0 -92.25(-2.08%)
Mar 09, 2015 4371 4439 4366 4428 0 +59.28(+1.36%)
Mar 06, 2015 4380 4407 4341 4369 0 -23.00(-0.52%)
Mar 05, 2015 4412 4423 4386 4392 0 -13.35(-0.30%)
Mar 04, 2015 4405 4439 4372 4405 0 -24.45(-0.55%)
Mar 03, 2015 4430 4441 4430 4430 0 +19.62(+0.44%)
Mar 02, 2015 4347 4417 4347 4410 0 +67.72(+1.56%)
Feb 27, 2015 4375 4391 4332 4342 0 -22.79(-0.52%)
Feb 26, 2015 4365 4382 4347 4365 0 -31.15(-0.71%)
Feb 25, 2015 4384 4429 4369 4396 0 +9.67(+0.22%)
Feb 24, 2015 4383 4411 4376 4387 0 -11.81(-0.27%)
Feb 23, 2015 4402 4420 4378 4398 0 +1.57(+0.04%)
Feb 20, 2015 4366 4402 4326 4397 0 +28.92(+0.66%)
Feb 19, 2015 4365 4376 4348 4368 0 +6.05(+0.14%)
Feb 18, 2015 4349 4382 4336 4362 0 -15.33(-0.35%)
Feb 17, 2015 4368 4391 4347 4377 0 +1.70(+0.04%)
Feb 13, 2015 4376 4376 4376 4376 0 +26.07(+0.60%)
Feb 12, 2015 4286 4358 4257 4350 0 +85.83(+2.01%)
Feb 11, 2015 4272 4285 4220 4264 0 +1.55(+0.04%)
Feb 10, 2015 4263 4279 4232 4262 0 +9.75(+0.23%)
Feb 09, 2015 4247 4285 4234 4252 0 -6.21(-0.15%)
Feb 06, 2015 4275 4298 4242 4259 0 -12.40(-0.29%)
Feb 05, 2015 4214 4278 4186 4271 0 +38.09(+0.90%)
Feb 04, 2015 4179 4268 4152 4233 0 +211.00(+5.25%)
Feb 03, 2015 3950 4024 3943 4022 0 +91.04(+2.32%)
Feb 02, 2015 3902 3936 3850 3931 0 +38.91(+1.00%)
Jan 30, 2015 3958 3972 3884 3892 0 -94.64(-2.37%)
Jan 29, 2015 3971 4001 3908 3987 0 +29.13(+0.74%)
Jan 28, 2015 4031 4043 3955 3957 0 -65.27(-1.62%)
Jan 27, 2015 4014 4058 3992 4023 0 -34.80(-0.86%)
Jan 26, 2015 4027 4059 4006 4058 0 +22.62(+0.56%)
Jan 23, 2015 4062 4085 4026 4035 0 -39.36(-0.97%)
Jan 22, 2015 4074 4088 4054 4074 0 +44.21(+1.10%)
Jan 21, 2015 4027 4052 4007 4030 0 -11.21(-0.28%)
Jan 20, 2015 4087 4092 3992 4041 0 -56.05(-1.37%)
Jan 16, 2015 4041 4100 4036 4097 0 +36.26(+0.89%)
Jan 15, 2015 4061 4068 4037 4061 0 +4.03(+0.10%)
Jan 14, 2015 4080 4105 4015 4057 0 -70.63(-1.71%)
Jan 13, 2015 4128 4128 4128 4128 0 +38.59(+0.94%)
Jan 12, 2015 4100 4107 4052 4089 0 +3.83(+0.09%)
Jan 09, 2015 4102 4142 4072 4085 0 -5.72(-0.14%)
Jan 08, 2015 4071 4112 4062 4091 0 +63.80(+1.58%)
Jan 07, 2015 4017 4047 3989 4027 0 +41.20(+1.03%)
Jan 06, 2015 4020 4047 3958 3986 0 -28.86(-0.72%)
Jan 05, 2015 4063 4065 3994 4015 0 -66.45(-1.63%)
Jan 02, 2015 4132 4154 4044 4081 0 -20.54(-0.50%)
Dec 31, 2014 4102 4102 4102 4102 0 -23.39(-0.57%)
Dec 30, 2014 4143 4159 4114 4125 0 -29.29(-0.71%)
Dec 29, 2014 4133 4184 4123 4154 0 +8.08(+0.19%)
Dec 26, 2014 4123 4159 4116 4146 0 +35.32(+0.86%)
Dec 24, 2014 4111 4111 4111 4111 0 -11.08(-0.27%)
Dec 23, 2014 4115 4141 4108 4122 0 +17.78(+0.43%)
Dec 22, 2014 4072 4114 4064 4104 0 +48.74(+1.20%)
Dec 19, 2014 4027 4073 4010 4056 0 +16.68(+0.41%)
Dec 18, 2014 4009 4040 3988 4039 0 +68.50(+1.73%)
Dec 17, 2014 3916 3984 3912 3970 0 +62.14(+1.59%)
Dec 16, 2014 3908 3987 3906 3908 0 -37.07(-0.94%)
Dec 15, 2014 3997 4022 3919 3945 0 -25.92(-0.65%)
Dec 12, 2014 3972 4028 3954 3971 0 -25.80(-0.65%)
Dec 11, 2014 3978 4039 3962 3997 0 +5.10(+0.13%)
Dec 10, 2014 4024 4044 3989 3992 0 -49.80(-1.23%)
Dec 09, 2014 4045 4079 3978 4042 0 -16.67(-0.41%)
Dec 08, 2014 4086 4094 4043 4058 0 -12.91(-0.32%)
Dec 05, 2014 4074 4086 4055 4071 0 +9.71(+0.24%)
Dec 04, 2014 4067 4077 4031 4062 0 +15.57(+0.38%)
Dec 03, 2014 4063 4070 4024 4046 0 -19.98(-0.49%)
Dec 02, 2014 4038 4083 4027 4066 0 +30.82(+0.76%)
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.