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 (%)
Jan 14, 2021 7746 7805 7588 7589 0 -117.71(-1.53%)
Jan 13, 2021 7632 7778 7603 7707 0 +27.35(+0.36%)
Dec 23, 2020 7569 7700 7540 7680 0 +220.77(+2.96%)
Dec 22, 2020 7439 7503 7402 7459 0 -10.50(-0.14%)
Dec 21, 2020 7443 7524 7360 7469 0 -96.28(-1.27%)
Dec 18, 2020 7597 7695 7539 7566 0 -28.88(-0.38%)
Dec 17, 2020 7606 7651 7525 7595 0 +18.82(+0.25%)
Dec 16, 2020 7614 7651 7510 7576 0 -35.88(-0.47%)
Dec 15, 2020 7461 7635 7344 7612 0 +203.04(+2.74%)
Dec 14, 2020 7606 7759 7387 7409 0 -280.94(-3.65%)
Dec 11, 2020 7425 7853 7235 7690 0 +920.28(+13.59%)
Dec 10, 2020 6709 6798 6673 6769 0 +11.38(+0.17%)
Dec 09, 2020 6839 6890 6734 6758 0 +31.07(+0.46%)
Dec 08, 2020 6670 6778 6662 6727 0 +1.75(+0.03%)
Dec 07, 2020 6703 6734 6663 6725 0 -20.13(-0.30%)
Dec 04, 2020 6726 6769 6687 6745 0 +39.38(+0.59%)
Dec 03, 2020 6715 6758 6657 6706 0 -16.19(-0.24%)
Dec 02, 2020 6542 6740 6491 6722 0 +182.48(+2.79%)
Dec 01, 2020 6545 6625 6520 6540 0 +62.58(+0.97%)
Nov 30, 2020 6435 6507 6402 6477 0 +38.51(+0.60%)
Nov 27, 2020 6520 6579 6412 6438 0 -85.77(-1.31%)
Nov 25, 2020 6576 6576 6443 6524 0 -105.03(-1.58%)
Nov 24, 2020 6484 6645 6470 6629 0 +241.12(+3.77%)
Nov 23, 2020 6234 6466 6201 6388 0 +214.86(+3.48%)
Nov 20, 2020 6201 6241 6164 6173 0 -28.44(-0.46%)
Nov 19, 2020 6239 6271 6201 6202 0 -95.40(-1.51%)
Nov 18, 2020 6323 6366 6273 6297 0 -26.26(-0.42%)
Nov 17, 2020 6319 6338 6238 6323 0 -7.44(-0.12%)
Nov 16, 2020 6210 6334 6195 6331 0 +276.13(+4.56%)
Nov 13, 2020 6166 6178 5974 6055 0 +124.28(+2.10%)
Nov 12, 2020 5966 6060 5868 5930 0 -100.65(-1.67%)
Nov 11, 2020 6191 6214 5979 6031 0 -187.73(-3.02%)
Nov 10, 2020 6125 6230 6024 6219 0 -21.00(-0.34%)
Nov 09, 2020 6169 6462 6042 6240 0 +662.09(+11.87%)
Nov 06, 2020 5525 5603 5453 5578 0 +21.88(+0.39%)
Nov 05, 2020 5548 5628 5505 5556 0 +82.70(+1.51%)
Nov 04, 2020 5408 5551 5400 5473 0 +45.95(+0.85%)
Nov 03, 2020 5322 5473 5311 5427 0 +170.23(+3.24%)
Nov 02, 2020 5349 5379 5243 5257 0 -49.01(-0.92%)
Oct 30, 2020 5279 5328 5211 5306 0 -12.69(-0.24%)
Oct 29, 2020 5171 5366 5130 5319 0 +134.34(+2.59%)
Oct 28, 2020 5295 5318 5178 5184 0 -211.80(-3.93%)
Oct 27, 2020 5428 5453 5384 5396 0 -32.82(-0.60%)
Oct 26, 2020 5562 5562 5380 5429 0 -187.73(-3.34%)
Oct 23, 2020 5606 5623 5529 5617 0 +34.57(+0.62%)
Oct 22, 2020 5543 5606 5512 5582 0 +40.70(+0.73%)
Oct 21, 2020 5442 5582 5419 5541 0 +73.52(+1.34%)
Oct 20, 2020 5452 5502 5411 5468 0 +31.50(+0.58%)
Oct 19, 2020 5574 5575 5414 5436 0 -112.90(-2.03%)
Oct 16, 2020 5593 5607 5528 5549 0 -24.07(-0.43%)
Oct 15, 2020 5470 5575 5445 5573 0 +33.70(+0.61%)
Oct 14, 2020 5651 5667 5483 5540 0 -103.71(-1.84%)
Oct 13, 2020 5680 5748 5597 5643 0 +174.60(+3.19%)
Oct 12, 2020 5466 5511 5414 5469 0 -0.44(-0.01%)
Oct 09, 2020 5420 5494 5397 5469 0 +82.71(+1.54%)
Oct 08, 2020 5408 5415 5357 5386 0 +7.88(+0.15%)
Oct 07, 2020 5337 5396 5292 5379 0 +86.64(+1.64%)
Oct 06, 2020 5388 5435 5278 5292 0 -106.78(-1.98%)
Oct 05, 2020 5394 5409 5353 5399 0 +35.89(+0.67%)
Oct 02, 2020 5338 5412 5325 5363 0 -33.26(-0.62%)
Oct 01, 2020 5467 5491 5357 5396 0 -33.70(-0.62%)
Sep 30, 2020 5393 5494 5393 5430 0 -57.76(-1.05%)
Sep 29, 2020 5510 5526 5412 5488 0 -25.82(-0.47%)
Sep 28, 2020 5503 5551 5486 5513 0 +87.08(+1.60%)
Sep 25, 2020 5311 5435 5294 5426 0 +66.09(+1.23%)
Sep 24, 2020 5336 5418 5285 5360 0 -34.57(-0.64%)
Sep 23, 2020 5561 5571 5378 5395 0 -171.98(-3.09%)
Sep 22, 2020 5481 5578 5457 5567 0 +78.77(+1.44%)
Sep 21, 2020 5516 5553 5408 5488 0 -140.91(-2.50%)
Sep 18, 2020 5667 5723 5607 5629 0 -69.58(-1.22%)
Sep 17, 2020 5713 5766 5628 5698 0 -81.83(-1.42%)
Sep 16, 2020 5784 5847 5750 5780 0 +37.20(+0.65%)
Sep 15, 2020 5753 5800 5733 5743 0 -0.44(-0.01%)
Sep 14, 2020 5800 5817 5728 5744 0 -21.88(-0.38%)
Sep 11, 2020 5852 5852 5737 5765 0 -64.33(-1.10%)
Sep 10, 2020 5845 5984 5809 5830 0 -6.13(-0.11%)
Sep 09, 2020 5876 5932 5788 5836 0 -36.75(-0.63%)
Sep 08, 2020 5776 6001 5726 5873 0 +96.71(+1.67%)
Sep 04, 2020 5853 5902 5663 5776 0 -54.70(-0.94%)
Sep 03, 2020 5918 6006 5777 5831 0 -94.09(-1.59%)
Sep 02, 2020 5848 5948 5831 5925 0 +80.52(+1.38%)
Sep 01, 2020 5773 5847 5728 5844 0 +73.52(+1.27%)
Aug 31, 2020 5919 5931 5744 5771 0 -160.60(-2.71%)
Aug 28, 2020 5886 5986 5845 5931 0 +79.20(+1.35%)
Aug 27, 2020 5820 5967 5812 5852 0 +67.83(+1.17%)
Aug 26, 2020 5689 5803 5668 5784 0 +104.59(+1.84%)
Aug 25, 2020 5725 5737 5659 5680 0 -39.39(-0.69%)
Aug 24, 2020 5608 5727 5598 5719 0 +142.22(+2.55%)
Aug 21, 2020 5589 5615 5568 5577 0 -29.75(-0.53%)
Aug 20, 2020 5549 5621 5537 5607 0 +15.31(+0.27%)
Aug 19, 2020 5656 5698 5576 5591 0 -50.32(-0.89%)
Aug 18, 2020 5664 5671 5617 5642 0 -19.69(-0.35%)
Aug 17, 2020 5693 5695 5625 5661 0 -50.77(-0.89%)
Aug 14, 2020 5689 5736 5677 5712 0 -18.81(-0.33%)
Aug 13, 2020 5717 5792 5709 5731 0 -36.32(-0.63%)
Aug 12, 2020 5718 5820 5710 5767 0 +56.88(+1.00%)
Aug 11, 2020 5712 5810 5689 5710 0 +74.40(+1.32%)
Aug 10, 2020 5678 5747 5623 5636 0 -49.89(-0.88%)
Aug 07, 2020 5698 5774 5630 5686 0 -38.95(-0.68%)
Aug 06, 2020 5556 5760 5497 5725 0 +140.47(+2.52%)
Aug 05, 2020 5399 5702 5395 5584 0 +451.61(+8.80%)
Aug 04, 2020 5074 5179 5066 5133 0 +41.13(+0.81%)
Aug 03, 2020 5084 5125 5048 5092 0 -25.82(-0.50%)
Jul 31, 2020 5042 5122 4994 5117 0 +56.02(+1.11%)
Jul 30, 2020 5028 5089 4961 5061 0 +2.19(+0.04%)
Jul 29, 2020 5086 5107 5037 5059 0 -24.95(-0.49%)
Jul 28, 2020 5053 5113 5018 5084 0 -5.69(-0.11%)
Jul 27, 2020 5129 5138 5062 5090 0 -56.89(-1.11%)
Jul 24, 2020 5063 5173 5056 5147 0 -22.31(-0.43%)
Jul 23, 2020 5201 5223 5120 5169 0 -39.82(-0.76%)
Jul 22, 2020 5172 5221 5161 5209 0 +17.94(+0.35%)
Jul 21, 2020 5166 5268 5149 5191 0 +36.32(+0.70%)
Jul 20, 2020 5166 5185 5112 5155 0 -37.64(-0.72%)
Jul 17, 2020 5203 5232 5123 5192 0 -34.13(-0.65%)
Jul 16, 2020 5151 5251 5146 5226 0 -64.33(-1.22%)
Jul 15, 2020 5323 5343 5238 5291 0 +98.03(+1.89%)
Jul 14, 2020 5042 5211 5012 5193 0 +106.77(+2.10%)
Jul 13, 2020 5249 5257 5071 5086 0 -136.53(-2.61%)
Jul 10, 2020 5112 5227 5085 5222 0 +110.71(+2.17%)
Jul 09, 2020 5098 5157 5049 5112 0 -10.06(-0.20%)
Jul 08, 2020 4966 5126 4937 5122 0 +149.22(+3.00%)
Jul 07, 2020 4972 5036 4928 4972 0 -35.01(-0.70%)
Jul 06, 2020 4981 5012 4941 5007 0 +98.46(+2.01%)
Jul 02, 2020 5032 5037 4901 4909 0 -36.32(-0.73%)
Jul 01, 2020 4937 5059 4914 4945 0 +65.64(+1.35%)
Jun 30, 2020 4879 4903 4811 4880 0 -0.44(-0.01%)
Jun 29, 2020 4770 4882 4730 4880 0 +105.90(+2.22%)
Jun 26, 2020 4855 4866 4727 4774 0 -98.90(-2.03%)
Jun 25, 2020 4769 4880 4748 4873 0 -31.07(-0.63%)
Jun 24, 2020 5070 5076 4815 4904 0 -197.79(-3.88%)
Jun 23, 2020 5118 5140 5075 5102 0 +29.32(+0.58%)
Jun 22, 2020 4997 5084 4950 5073 0 +68.70(+1.37%)
Jun 19, 2020 5250 5256 5004 5004 0 -175.91(-3.40%)
Jun 18, 2020 5115 5187 5073 5180 0 +31.51(+0.61%)
Jun 17, 2020 5192 5218 5126 5148 0 -34.58(-0.67%)
Jun 16, 2020 5305 5317 5078 5183 0 +59.52(+1.16%)
Jun 15, 2020 4905 5169 4888 5123 0 +69.58(+1.38%)
Jun 12, 2020 5040 5120 4940 5054 0 +124.71(+2.53%)
Jun 11, 2020 5146 5164 4912 4929 0 -417.47(-7.81%)
Jun 10, 2020 5427 5431 5292 5347 0 -74.83(-1.38%)
Jun 09, 2020 5498 5505 5405 5421 0 -148.34(-2.66%)
Jun 08, 2020 5474 5577 5424 5570 0 +107.64(+1.97%)
Jun 05, 2020 5527 5593 5439 5462 0 +49.45(+0.91%)
Jun 04, 2020 5337 5448 5332 5413 0 +66.08(+1.24%)
Jun 03, 2020 5251 5358 5221 5347 0 +150.10(+2.89%)
Jun 02, 2020 5207 5245 5156 5197 0 -0.88(-0.02%)
Jun 01, 2020 5131 5236 5117 5197 0 +64.33(+1.25%)
May 29, 2020 5084 5153 4994 5133 0 +24.07(+0.47%)
May 28, 2020 5321 5338 5076 5109 0 -209.18(-3.93%)
May 27, 2020 5412 5417 5239 5318 0 +25.38(+0.48%)
May 26, 2020 5297 5361 5270 5293 0 +128.22(+2.48%)
May 22, 2020 5142 5189 5112 5165 0 +8.32(+0.16%)
May 21, 2020 5222 5264 5098 5156 0 -91.46(-1.74%)
May 20, 2020 5095 5289 5078 5248 0 +242.87(+4.85%)
May 19, 2020 5037 5097 4963 5005 0 -108.53(-2.12%)
May 18, 2020 5009 5242 5009 5113 0 +341.33(+7.15%)
May 15, 2020 4594 4786 4563 4772 0 +137.41(+2.96%)
May 14, 2020 4463 4635 4361 4635 0 +130.84(+2.91%)
May 13, 2020 4573 4575 4446 4504 0 -71.76(-1.57%)
May 12, 2020 4772 4789 4572 4576 0 -140.47(-2.98%)
May 11, 2020 4744 4762 4657 4716 0 -60.83(-1.27%)
May 08, 2020 4772 4778 4666 4777 0 +157.10(+3.40%)
May 07, 2020 4457 4622 4456 4620 0 +205.23(+4.65%)
May 06, 2020 4441 4607 4326 4415 0 -7.87(-0.18%)
May 05, 2020 4442 4603 4415 4422 0 -92.78(-2.05%)
May 04, 2020 4464 4544 4400 4515 0 -101.52(-2.20%)
May 01, 2020 4654 4678 4572 4617 0 -115.96(-2.45%)
Apr 30, 2020 4789 4827 4676 4733 0 -179.42(-3.65%)
Apr 29, 2020 4811 4932 4751 4912 0 +264.31(+5.69%)
Apr 28, 2020 4761 4816 4638 4648 0 +6.56(+0.14%)
Apr 27, 2020 4464 4661 4446 4641 0 +213.12(+4.81%)
Apr 24, 2020 4454 4460 4355 4428 0 +8.31(+0.19%)
Apr 23, 2020 4404 4487 4352 4420 0 +0.44(+0.01%)
Apr 22, 2020 4455 4491 4415 4419 0 +19.69(+0.45%)
Apr 21, 2020 4376 4442 4338 4400 0 -75.27(-1.68%)
Apr 20, 2020 4533 4589 4464 4475 0 -191.23(-4.10%)
Apr 17, 2020 4648 4673 4566 4666 0 +201.74(+4.52%)
Apr 16, 2020 4530 4539 4415 4464 0 -59.08(-1.31%)
Apr 15, 2020 4554 4590 4494 4523 0 -116.40(-2.51%)
Apr 14, 2020 4617 4710 4547 4640 0 +110.71(+2.44%)
Apr 13, 2020 4582 4589 4359 4529 0 -43.76(-0.96%)
Apr 09, 2020 4723 4726 4530 4573 0 +150.10(+3.39%)
Apr 08, 2020 4399 4479 4317 4423 0 -7.44(-0.17%)
Apr 07, 2020 4589 4634 4387 4430 0 +72.64(+1.67%)
Apr 06, 2020 4256 4384 4136 4358 0 +249.43(+6.07%)
Apr 03, 2020 4215 4241 4057 4108 0 -135.22(-3.19%)
Apr 02, 2020 4122 4256 4122 4243 0 +89.71(+2.16%)
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.