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 (%)
Sep 30, 2009 1258 1263 1223 1237 0 -14.08(-1.13%)
Sep 29, 2009 1261 1273 1246 1252 0 -10.31(-0.82%)
Sep 28, 2009 1230 1266 1228 1262 0 +34.80(+2.84%)
Sep 25, 2009 1243 1248 1220 1227 0 -14.09(-1.14%)
Sep 24, 2009 1259 1265 1225 1241 0 -16.19(-1.29%)
Sep 23, 2009 1284 1291 1255 1257 0 -26.71(-2.08%)
Sep 22, 2009 1280 1291 1269 1284 0 +13.91(+1.10%)
Sep 21, 2009 1262 1277 1250 1270 0 -5.07(-0.40%)
Sep 18, 2009 1277 1285 1261 1275 0 +4.75(+0.37%)
Sep 17, 2009 1274 1289 1259 1270 0 +1.34(+0.11%)
Sep 16, 2009 1264 1281 1254 1269 0 +6.41(+0.51%)
Sep 15, 2009 1247 1271 1242 1263 0 +12.83(+1.03%)
Sep 14, 2009 1245 1258 1233 1250 0 -5.93(-0.47%)
Sep 11, 2009 1251 1263 1240 1256 0 +0.60(+0.05%)
Sep 10, 2009 1210 1258 1202 1255 0 +50.86(+4.22%)
Sep 09, 2009 1179 1207 1170 1204 0 +24.05(+2.04%)
Sep 08, 2009 1185 1191 1171 1180 0 +9.10(+0.78%)
Sep 04, 2009 1171 1171 1171 0 +28.86(+2.53%)
Sep 03, 2009 1152 1158 1134 1142 0 +4.82(+0.42%)
Sep 02, 2009 1137 1148 1123 1137 0 -3.00(-0.26%)
Sep 01, 2009 1156 1192 1135 1140 0 -24.16(-2.07%)
Aug 31, 2009 1181 1196 1152 1165 0 -28.24(-2.37%)
Aug 28, 2009 1212 1213 1180 1193 0 -6.21(-0.52%)
Aug 27, 2009 1202 1207 1175 1199 0 -4.16(-0.35%)
Aug 26, 2009 1192 1210 1182 1203 0 +7.88(+0.66%)
Aug 25, 2009 1210 1221 1192 1195 0 -2.90(-0.24%)
Aug 24, 2009 1201 1214 1186 1198 0 +3.12(+0.26%)
Aug 21, 2009 1166 1199 1152 1195 0 +34.52(+2.97%)
Aug 20, 2009 1152 1165 1143 1161 0 +13.08(+1.14%)
Aug 19, 2009 1119 1154 1117 1148 0 +15.97(+1.41%)
Aug 18, 2009 1131 1138 1119 1132 0 +7.32(+0.65%)
Aug 17, 2009 1139 1148 1116 1124 0 -37.24(-3.21%)
Aug 14, 2009 1184 1190 1146 1162 0 -20.32(-1.72%)
Aug 13, 2009 1185 1190 1157 1182 0 -1.85(-0.16%)
Aug 12, 2009 1160 1195 1155 1184 0 +18.53(+1.59%)
Aug 11, 2009 1181 1188 1153 1165 0 -28.26(-2.37%)
Aug 10, 2009 1189 1198 1175 1193 0 -5.74(-0.48%)
Aug 07, 2009 1159 1206 1153 1199 0 +58.60(+5.14%)
Aug 06, 2009 1148 1165 1128 1141 0 +3.52(+0.31%)
Aug 05, 2009 1151 1156 1117 1137 0 -14.42(-1.25%)
Aug 04, 2009 1138 1156 1128 1151 0 +9.57(+0.84%)
Aug 03, 2009 1133 1148 1122 1142 0 +24.49(+2.19%)
Jul 31, 2009 1127 1136 1106 1117 0 -23.97(-2.10%)
Jul 30, 2009 1136 1158 1130 1141 0 +23.35(+2.09%)
Jul 29, 2009 1137 1152 1110 1118 0 -26.81(-2.34%)
Jul 28, 2009 1153 1161 1130 1145 0 -3.81(-0.33%)
Jul 27, 2009 1153 1158 1132 1149 0 +2.02(+0.18%)
Jul 25, 2009 1146 1158 1135 1147 0 +2.30(+0.20%)
Jul 24, 2009 1146 1160 1127 1144 0 -8.21(-0.71%)
Jul 23, 2009 1107 1160 1102 1153 0 +47.01(+4.25%)
Jul 22, 2009 1101 1119 1091 1106 0 +2.45(+0.22%)
Jul 21, 2009 1116 1122 1088 1103 0 +75.63(+7.36%)
Jun 26, 2009 1034 1040 1014 1027 0 -9.04(-0.87%)
Jun 25, 2009 1023 1045 1016 1036 0 +26.09(+2.58%)
Jun 24, 2009 1018 1034 1002 1010 0 +2.77(+0.27%)
Jun 23, 2009 995.97 1020 989.07 1008 0 +9.31(+0.93%)
Jun 22, 2009 1031 1034 995.40 998.30 0 -43.14(-4.14%)
Jun 19, 2009 1054 1064 1032 1041 0 -2.35(-0.23%)
Jun 18, 2009 1048 1061 1037 1044 0 -1.29(-0.12%)
Jun 17, 2009 1034 1059 1027 1045 0 +8.71(+0.84%)
Jun 16, 2009 1073 1079 1029 1036 0 -38.15(-3.55%)
Jun 15, 2009 1090 1095 1056 1075 0 -32.69(-2.95%)
Jun 12, 2009 1107 1117 1082 1107 0 -7.75(-0.70%)
Jun 11, 2009 1117 1137 1107 1115 0 -0.42(-0.04%)
Jun 10, 2009 1130 1136 1099 1115 0 -5.48(-0.49%)
Jun 09, 2009 1108 1128 1099 1121 0 +8.64(+0.78%)
Jun 08, 2009 1089 1126 1079 1112 0 +19.23(+1.76%)
Jun 05, 2009 1100 1113 1074 1093 0 +5.57(+0.51%)
Jun 04, 2009 1082 1095 1072 1087 0 +5.86(+0.54%)
Jun 03, 2009 1089 1097 1066 1082 0 -17.22(-1.57%)
Jun 02, 2009 1081 1110 1073 1099 0 +14.65(+1.35%)
Jun 01, 2009 1068 1093 1063 1084 0 +41.13(+3.94%)
May 29, 2009 1044 1052 1014 1043 0 +9.89(+0.96%)
May 28, 2009 1031 1046 1002 1033 0 +17.55(+1.73%)
May 27, 2009 1036 1051 1010 1016 0 -21.94(-2.11%)
May 26, 2009 986.21 1041 983.66 1038 0 +38.82(+3.89%)
May 25, 2009 988.36 1014 977.01 998.68 0 +0.00(+0.00%)
May 22, 2009 988.36 1014 977.01 998.68 0 +14.55(+1.48%)
May 21, 2009 990.94 1000 968.06 984.13 0 -25.73(-2.55%)
May 20, 2009 1036 1044 1004 1010 0 -15.82(-1.54%)
May 19, 2009 1041 1056 1020 1026 0 -17.07(-1.64%)
May 18, 2009 1004 1045 998.85 1043 0 +48.34(+4.86%)
May 15, 2009 1007 1032 988.74 994.41 0 -14.83(-1.47%)
May 14, 2009 1010 1031 995.34 1009 0 +5.73(+0.57%)
May 13, 2009 1012 1028 983.00 1004 0 -22.69(-2.21%)
May 12, 2009 1059 1064 1006 1026 0 -22.67(-2.16%)
May 11, 2009 1071 1078 1046 1049 0 -36.47(-3.36%)
May 08, 2009 1085 1101 1058 1085 0 +21.04(+1.98%)
May 07, 2009 1097 1125 1057 1064 0 -18.39(-1.70%)
May 06, 2009 1039 1094 1028 1083 0 +73.12(+7.24%)
May 05, 2009 1008 1025 984.29 1010 0 +6.81(+0.68%)
May 04, 2009 957.51 1007 952.30 1003 0 +54.56(+5.75%)
May 01, 2009 928.36 952.08 912.62 948.20 0 +16.91(+1.82%)
Apr 30, 2009 922.98 960.86 911.45 931.29 0 +18.17(+1.99%)
Apr 29, 2009 883.03 943.90 867.58 913.12 0 +48.85(+5.65%)
Apr 28, 2009 858.75 878.96 848.18 864.27 0 -2.35(-0.27%)
Apr 27, 2009 874.25 889.94 856.97 866.62 0 -31.24(-3.48%)
Apr 24, 2009 877.00 907.22 864.72 897.86 0 +27.03(+3.10%)
Apr 23, 2009 867.28 885.08 852.31 870.83 0 -5.61(-0.64%)
Apr 22, 2009 861.78 894.19 851.87 876.44 0 -0.24(-0.03%)
Apr 21, 2009 860.17 881.40 850.11 876.67 0 +10.01(+1.16%)
Apr 20, 2009 896.60 899.51 858.36 866.66 0 -55.37(-6.01%)
Apr 17, 2009 926.63 937.05 898.03 922.03 0 +1.54(+0.17%)
Apr 16, 2009 885.48 926.47 875.30 920.49 0 +46.71(+5.35%)
Apr 15, 2009 850.08 876.37 844.61 873.78 0 +21.30(+2.50%)
Apr 14, 2009 864.80 869.42 840.31 852.48 0 -19.65(-2.25%)
Apr 13, 2009 871.26 879.89 855.35 872.13 0 -11.48(-1.30%)
Apr 10, 2009 872.16 896.45 860.61 883.61 0 +0.00(+0.00%)
Apr 09, 2009 872.16 896.45 860.61 883.61 0 +29.29(+3.43%)
Apr 08, 2009 842.68 863.98 833.87 854.32 0 +14.38(+1.71%)
Apr 07, 2009 852.57 856.82 829.15 839.94 0 -23.21(-2.69%)
Apr 06, 2009 876.21 885.91 848.33 863.15 0 -22.46(-2.54%)
Apr 03, 2009 866.06 895.01 857.96 885.61 0 +9.43(+1.08%)
Apr 02, 2009 842.36 889.89 837.33 876.18 0 +55.40(+6.75%)
Apr 01, 2009 770.54 824.74 766.41 820.79 0 +38.62(+4.94%)
Mar 31, 2009 771.25 801.38 757.85 782.16 0 +23.10(+3.04%)
Mar 30, 2009 771.36 790.51 745.06 759.06 0 +94.34(+14.19%)
Mar 27, 2009 675.10 679.60 658.50 664.71 0 -17.54(-2.57%)
Mar 26, 2009 671.06 685.61 658.47 682.26 0 +21.74(+3.29%)
Mar 25, 2009 657.83 676.56 636.29 660.51 0 +8.62(+1.32%)
Mar 24, 2009 646.29 667.37 641.77 651.89 0 -15.69(-2.35%)
Mar 23, 2009 644.60 667.71 637.10 667.58 0 +57.33(+9.39%)
Mar 20, 2009 627.19 632.72 600.67 610.25 0 -12.22(-1.96%)
Mar 19, 2009 645.43 652.63 611.65 622.47 0 -21.78(-3.38%)
Mar 18, 2009 624.86 654.92 615.40 644.25 0 +12.85(+2.03%)
Mar 17, 2009 609.47 632.03 605.40 631.40 0 +24.72(+4.08%)
Mar 16, 2009 616.82 629.07 603.87 606.68 0 +1.09(+0.18%)
Mar 13, 2009 622.42 623.18 595.33 605.59 0 -2.34(-0.38%)
Mar 12, 2009 582.23 610.60 572.63 607.93 0 +26.24(+4.51%)
Mar 11, 2009 583.80 596.02 567.33 581.70 0 +3.66(+0.63%)
Mar 10, 2009 533.71 579.91 524.12 578.03 0 +45.88(+8.62%)
Mar 09, 2009 539.24 558.50 527.86 532.15 0 -18.21(-3.31%)
Mar 06, 2009 550.00 567.92 531.57 550.37 0 +0.50(+0.09%)
Mar 05, 2009 564.38 575.24 544.78 549.86 0 -32.17(-5.53%)
Mar 04, 2009 563.46 592.49 552.22 582.03 0 +23.00(+4.11%)
Mar 03, 2009 562.41 574.58 546.67 559.03 0 +7.38(+1.34%)
Mar 02, 2009 565.20 572.79 547.92 551.65 0 -26.46(-4.58%)
Feb 27, 2009 574.18 592.51 567.28 578.11 0 -8.69(-1.48%)
Feb 26, 2009 617.54 620.00 582.59 586.80 0 -19.97(-3.29%)
Feb 25, 2009 613.91 622.72 590.17 606.77 0 -12.24(-1.98%)
Feb 24, 2009 589.59 626.64 581.62 619.01 0 +32.48(+5.54%)
Feb 23, 2009 607.51 617.62 583.54 586.53 0 -15.96(-2.65%)
Feb 20, 2009 594.14 615.16 588.44 602.49 0 -5.48(-0.90%)
Feb 19, 2009 618.96 627.28 597.18 607.97 0 -5.98(-0.97%)
Feb 18, 2009 620.94 627.13 607.53 613.94 0 -5.27(-0.85%)
Feb 17, 2009 622.14 633.47 611.98 619.21 0 -32.59(-5.00%)
Feb 16, 2009 655.66 665.70 643.16 651.80 0 +0.00(+0.00%)
Feb 13, 2009 655.66 665.70 643.16 651.80 0 -8.83(-1.34%)
Feb 12, 2009 641.22 662.58 628.81 660.63 0 +9.28(+1.43%)
Feb 11, 2009 657.30 666.72 638.92 651.34 0 -0.53(-0.08%)
Feb 10, 2009 676.02 686.77 646.42 651.87 0 -34.83(-5.07%)
Feb 09, 2009 701.62 707.65 673.10 686.70 0 -8.88(-1.28%)
Feb 06, 2009 673.79 708.41 670.00 695.58 0 +18.37(+2.71%)
Feb 05, 2009 666.80 690.51 647.46 677.21 0 +4.53(+0.67%)
Feb 04, 2009 686.28 709.15 662.73 672.68 0 -41.08(-5.76%)
Feb 03, 2009 703.62 718.86 682.80 713.76 0 +16.41(+2.35%)
Feb 02, 2009 678.68 706.90 669.76 697.35 0 -1.95(-0.28%)
Jan 30, 2009 728.79 738.83 692.31 699.30 0 -29.13(-4.00%)
Jan 29, 2009 754.17 759.88 722.60 728.43 0 -41.06(-5.34%)
Jan 28, 2009 747.55 777.67 741.87 769.50 0 +44.40(+6.12%)
Jan 27, 2009 722.01 741.17 711.15 725.10 0 +6.19(+0.86%)
Jan 26, 2009 714.36 742.61 701.98 718.91 0 +7.57(+1.06%)
Jan 23, 2009 704.91 726.31 691.83 711.34 0 -14.68(-2.02%)
Jan 22, 2009 710.04 741.23 700.40 726.02 0 -20.22(-2.71%)
Jan 21, 2009 725.64 748.36 708.43 746.23 0 +40.48(+5.73%)
Jan 20, 2009 755.00 762.17 702.57 705.76 0 -55.44(-7.28%)
Jan 19, 2009 765.85 779.91 731.93 761.20 0 +0.00(+0.00%)
Jan 16, 2009 765.85 779.91 731.93 761.20 0 +4.32(+0.57%)
Jan 15, 2009 747.10 768.46 713.32 756.88 0 +8.26(+1.10%)
Jan 14, 2009 760.05 771.04 732.59 748.62 0 -27.40(-3.53%)
Jan 13, 2009 782.19 798.61 766.11 776.02 0 -8.72(-1.11%)
Jan 12, 2009 802.91 809.80 776.35 784.74 0 -19.30(-2.40%)
Jan 09, 2009 833.31 835.98 798.33 804.04 0 -21.36(-2.59%)
Jan 08, 2009 826.96 835.11 805.10 825.40 0 -6.98(-0.84%)
Jan 07, 2009 862.95 866.78 821.51 832.39 0 -51.44(-5.82%)
Jan 06, 2009 856.55 899.93 854.51 883.83 0 +31.95(+3.75%)
Jan 05, 2009 851.73 871.63 842.43 851.88 0 -13.13(-1.52%)
Jan 02, 2009 818.12 871.25 805.94 865.00 0 +47.69(+5.84%)
Jan 01, 2009 807.28 824.66 797.11 817.31 0 +4.12(+0.51%)
Dec 31, 2008 804.97 820.21 796.94 813.19 0 +8.71(+1.08%)
Dec 30, 2008 778.43 806.04 771.53 804.48 0 +26.53(+3.41%)
Dec 29, 2008 785.92 792.62 753.81 777.94 0 -14.86(-1.87%)
Dec 26, 2008 791.79 798.48 783.74 792.80 0 +8.07(+1.03%)
Dec 25, 2008 782.38 790.90 778.01 784.74 0 +0.00(+0.00%)
Dec 24, 2008 782.38 790.90 778.01 784.74 0 +4.53(+0.58%)
Dec 23, 2008 789.35 798.89 776.86 780.21 0 -4.00(-0.51%)
Dec 22, 2008 802.38 806.78 766.14 784.20 0 -18.59(-2.32%)
Dec 19, 2008 814.38 827.73 793.40 802.79 0 -5.94(-0.73%)
Dec 18, 2008 829.27 839.78 798.59 808.73 0 -18.72(-2.26%)
Dec 17, 2008 827.03 839.29 814.99 827.45 0 -5.43(-0.65%)
Dec 16, 2008 803.63 840.78 793.48 832.88 0 +33.99(+4.25%)
Dec 15, 2008 805.62 811.17 786.07 798.89 0 -0.77(-0.10%)
Dec 12, 2008 784.50 805.71 778.48 799.66 0 -4.91(-0.61%)
Dec 11, 2008 817.66 830.38 797.01 804.57 0 -21.42(-2.59%)
Dec 10, 2008 820.57 839.88 808.09 825.99 0 +10.47(+1.28%)
Dec 09, 2008 823.29 847.38 806.63 815.52 0 -31.13(-3.68%)
Dec 08, 2008 803.69 873.36 795.18 846.65 0 +48.15(+6.03%)
Dec 05, 2008 765.57 802.14 741.43 798.50 0 +23.47(+3.03%)
Dec 04, 2008 762.03 800.51 759.46 775.03 0 +0.71(+0.09%)
Dec 03, 2008 751.12 777.49 733.77 774.32 0 +13.84(+1.82%)
Dec 02, 2008 735.89 763.75 725.88 760.48 0 +33.42(+4.60%)
Dec 01, 2008 766.59 772.98 724.79 727.05 0 -56.70(-7.23%)
Nov 28, 2008 771.62 784.71 758.55 783.75 0 +10.49(+1.36%)
Nov 27, 2008 733.81 779.95 724.54 773.26 0 +0.00(+0.00%)
Nov 26, 2008 733.81 779.95 724.54 773.26 0 +17.19(+2.27%)
Nov 25, 2008 757.66 771.76 732.42 756.07 0 +5.58(+0.74%)
Nov 24, 2008 733.65 774.02 713.38 750.48 0 +22.69(+3.12%)
Nov 21, 2008 679.69 728.61 663.55 727.80 0 +63.11(+9.49%)
Nov 20, 2008 697.05 713.29 660.55 664.69 0 -42.29(-5.98%)
Nov 19, 2008 725.22 742.06 705.24 706.98 0 -20.66(-2.84%)
Nov 18, 2008 718.56 740.01 704.55 727.64 0 +11.97(+1.67%)
Nov 17, 2008 730.52 746.03 709.28 715.66 0 -35.72(-4.75%)
Nov 14, 2008 748.36 788.96 740.58 751.39 0 -12.02(-1.57%)
Nov 13, 2008 726.56 766.00 700.30 763.41 0 +38.55(+5.32%)
Nov 12, 2008 764.64 774.80 720.91 724.86 0 -51.60(-6.65%)
Nov 11, 2008 782.59 794.53 745.59 776.46 0 -11.86(-1.50%)
Nov 10, 2008 832.79 835.83 775.80 788.32 0 -29.40(-3.60%)
Nov 07, 2008 774.95 835.48 770.02 817.72 0 +18.52(+2.32%)
Nov 06, 2008 831.59 840.31 785.36 799.20 0 -48.92(-5.77%)
Nov 05, 2008 901.72 905.75 844.04 848.12 0 -53.58(-5.94%)
Nov 04, 2008 879.52 906.78 873.22 901.71 0 +32.28(+3.71%)
Nov 03, 2008 886.93 889.10 847.32 869.42 0 -17.50(-1.97%)
Oct 31, 2008 856.88 903.27 855.01 886.92 0 +17.04(+1.96%)
Oct 30, 2008 852.49 880.40 835.18 869.88 0 +41.01(+4.95%)
Oct 29, 2008 827.93 869.23 815.73 828.87 0 -6.21(-0.74%)
Oct 28, 2008 772.93 841.28 757.49 835.09 0 +76.92(+10.15%)
Oct 27, 2008 773.53 790.88 756.53 758.17 0 -33.97(-4.29%)
Oct 24, 2008 766.49 810.85 759.72 792.13 0 -24.06(-2.95%)
Oct 23, 2008 807.65 826.54 771.15 816.20 0 +8.47(+1.05%)
Oct 22, 2008 850.30 851.94 787.20 807.72 0 -60.16(-6.93%)
Oct 21, 2008 890.55 893.10 860.92 867.88 0 -34.02(-3.77%)
Oct 20, 2008 857.17 902.36 847.32 901.91 0 +51.92(+6.11%)
Oct 17, 2008 821.59 877.90 811.27 849.99 0 +12.03(+1.44%)
Oct 16, 2008 812.46 845.84 774.89 837.96 0 +25.61(+3.15%)
Oct 15, 2008 865.06 871.20 808.82 812.35 0 -69.87(-7.92%)
Oct 14, 2008 935.36 942.49 861.52 882.22 0 -20.25(-2.24%)
Oct 13, 2008 833.15 906.45 814.93 902.47 0 +100.24(+12.50%)
Oct 10, 2008 797.06 844.88 756.11 802.23 0 -30.70(-3.69%)
Oct 09, 2008 888.45 907.12 829.81 832.93 0 -52.78(-5.96%)
Oct 08, 2008 875.92 921.89 861.85 885.72 0 -17.51(-1.94%)
Oct 07, 2008 942.38 954.24 894.17 903.23 0 -45.56(-4.80%)
Oct 06, 2008 969.59 984.26 900.74 948.79 0 -38.88(-3.94%)
Oct 03, 2008 1012 1033 984.61 987.67 0 -17.10(-1.70%)
Oct 02, 2008 1027 1036 1001 1005 0 -27.51(-2.66%)
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.