Skip to main content
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 (%)
Mar 31, 2016 4044 4100 4044 4059 0 +17.83(+0.44%)
Mar 30, 2016 4048 4059 4014 4041 0 +21.58(+0.54%)
Mar 29, 2016 4014 4033 3986 4020 0 -2.91(-0.07%)
Mar 28, 2016 3976 4038 3972 4023 0 +64.29(+1.62%)
Mar 24, 2016 3958 3958 3958 3958 0 +1.30(+0.03%)
Mar 23, 2016 4011 4015 3951 3957 0 -54.66(-1.36%)
Mar 22, 2016 4001 4044 3996 4012 0 -15.89(-0.39%)
Mar 21, 2016 4042 4056 3988 4028 0 -25.38(-0.63%)
Mar 18, 2016 4081 4101 4039 4053 0 -11.16(-0.27%)
Mar 17, 2016 4013 4075 4011 4064 0 +46.85(+1.17%)
Mar 16, 2016 3999 4048 3974 4017 0 +14.15(+0.35%)
Mar 15, 2016 3990 4007 3965 4003 0 -13.80(-0.34%)
Mar 14, 2016 3983 4036 3972 4017 0 +30.93(+0.78%)
Mar 11, 2016 3962 4001 3956 3986 0 +51.54(+1.31%)
Mar 10, 2016 3961 3981 3885 3934 0 -16.35(-0.41%)
Mar 09, 2016 3958 3973 3915 3951 0 +3.88(+0.10%)
Mar 08, 2016 3995 3997 3939 3947 0 -69.37(-1.73%)
Mar 07, 2016 3972 4030 3965 4016 0 +38.64(+0.97%)
Mar 04, 2016 3991 4003 3949 3978 0 -10.28(-0.26%)
Mar 03, 2016 3931 3991 3898 3988 0 +85.47(+2.19%)
Mar 02, 2016 3923 3929 3872 3902 0 -19.97(-0.51%)
Mar 01, 2016 3866 3926 3849 3922 0 +72.55(+1.88%)
Feb 29, 2016 3846 3885 3838 3850 0 -0.72(-0.02%)
Feb 26, 2016 3865 3889 3848 3851 0 -10.13(-0.26%)
Feb 25, 2016 3875 3888 3811 3861 0 -5.89(-0.15%)
Feb 24, 2016 3843 3879 3758 3867 0 +22.43(+0.58%)
Feb 23, 2016 3871 3904 3819 3844 0 -23.72(-0.61%)
Feb 22, 2016 3811 3897 3842 3868 0 +56.44(+1.48%)
Feb 19, 2016 3813 3840 3781 3811 0 -4.00(-0.10%)
Feb 18, 2016 3855 3859 3774 3815 0 -10.90(-0.28%)
Feb 17, 2016 3759 3861 3756 3826 0 +97.79(+2.62%)
Feb 16, 2016 3708 3750 3678 3729 0 +68.66(+1.88%)
Feb 12, 2016 3660 3660 3660 3660 0 +24.11(+0.66%)
Feb 11, 2016 3495 3667 3494 3636 0 +77.63(+2.18%)
Feb 10, 2016 3558 3558 3558 3558 0 -151.01(-4.07%)
Feb 09, 2016 3682 3775 3606 3709 0 -56.10(-1.49%)
Feb 08, 2016 3791 3810 3667 3765 0 -81.24(-2.11%)
Feb 05, 2016 3928 3938 3829 3846 0 -86.24(-2.19%)
Feb 04, 2016 3913 3989 3900 3933 0 +14.40(+0.37%)
Feb 03, 2016 3883 3931 3809 3918 0 +74.44(+1.94%)
Feb 02, 2016 3888 3896 3835 3844 0 -88.24(-2.24%)
Feb 01, 2016 3906 3959 3891 3932 0 +9.02(+0.23%)
Jan 29, 2016 3862 3925 3838 3923 0 +81.26(+2.12%)
Jan 28, 2016 3924 3926 3787 3842 0 -44.31(-1.14%)
Jan 27, 2016 3961 3984 3868 3886 0 -73.87(-1.87%)
Jan 26, 2016 3907 3968 3895 3960 0 +63.19(+1.62%)
Jan 25, 2016 3948 3956 3889 3897 0 -65.27(-1.65%)
Jan 22, 2016 3928 3984 3912 3962 0 +107.19(+2.78%)
Jan 21, 2016 3812 3897 3783 3855 0 +52.88(+1.39%)
Jan 20, 2016 3793 3846 3714 3802 0 -56.10(-1.45%)
Jan 19, 2016 3895 3907 3820 3858 0 +4.21(+0.11%)
Jan 15, 2016 3854 3854 3854 3854 0 -168.85(-4.20%)
Jan 14, 2016 4020 4067 3961 4023 0 +17.25(+0.43%)
Jan 13, 2016 4121 4131 3991 4006 0 -95.45(-2.33%)
Jan 12, 2016 4062 4133 4038 4101 0 +68.33(+1.69%)
Jan 11, 2016 4070 4092 3976 4033 0 -3.71(-0.09%)
Jan 08, 2016 4098 4123 4026 4036 0 +7.27(+0.18%)
Jan 07, 2016 3976 4105 3959 4029 0 -1.65(-0.04%)
Jan 06, 2016 3937 4077 3934 4031 0 +30.95(+0.77%)
Jan 05, 2016 4047 4054 3953 4000 0 -52.85(-1.30%)
Jan 04, 2016 4039 4067 3994 4053 0 -58.77(-1.43%)
Dec 31, 2015 4111 4111 4111 4111 0 -34.04(-0.82%)
Dec 30, 2015 4166 4179 4142 4145 0 -28.11(-0.67%)
Dec 29, 2015 4196 4204 4150 4174 0 +0.40(+0.01%)
Dec 28, 2015 4149 4204 4136 4173 0 +42.77(+1.04%)
Dec 24, 2015 4130 4130 4130 4130 0 +7.42(+0.18%)
Dec 23, 2015 4170 4174 4077 4123 0 -29.53(-0.71%)
Dec 22, 2015 4156 4172 4121 4152 0 +15.24(+0.37%)
Dec 21, 2015 4213 4255 4093 4137 0 -35.18(-0.84%)
Dec 18, 2015 4316 4331 4160 4172 0 -148.28(-3.43%)
Dec 17, 2015 4399 4414 4318 4321 0 -68.81(-1.57%)
Dec 16, 2015 4405 4420 4311 4390 0 +66.61(+1.54%)
Dec 15, 2015 4323 4370 4304 4323 0 +90.54(+2.14%)
Dec 14, 2015 4234 4273 4190 4232 0 +20.66(+0.49%)
Dec 11, 2015 4314 4291 4196 4212 0 -116.98(-2.70%)
Dec 10, 2015 4345 4367 4310 4329 0 -28.13(-0.65%)
Dec 09, 2015 4388 4415 4318 4357 0 -37.98(-0.86%)
Dec 08, 2015 4435 4438 4391 4395 0 -63.58(-1.43%)
Dec 07, 2015 4480 4483 4413 4458 0 -16.00(-0.36%)
Dec 04, 2015 4415 4478 4400 4474 0 +92.00(+2.10%)
Dec 03, 2015 4464 4481 4368 4382 0 -75.90(-1.70%)
Dec 02, 2015 4513 4518 4450 4458 0 -56.88(-1.26%)
Dec 01, 2015 4465 4519 4450 4515 0 +73.27(+1.65%)
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%)
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.