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, 2011 1768 1785 1755 1775 0 -2.65(-0.15%)
Mar 30, 2011 1778 1781 1771 1778 0 +22.95(+1.31%)
Mar 29, 2011 1743 1760 1734 1755 0 +12.81(+0.74%)
Mar 28, 2011 1761 1770 1740 1742 0 -11.79(-0.67%)
Mar 25, 2011 1758 1769 1745 1754 0 +0.73(+0.04%)
Mar 24, 2011 1743 1761 1734 1753 0 +17.63(+1.02%)
Mar 23, 2011 1703 1742 1684 1735 0 +26.65(+1.56%)
Mar 22, 2011 1727 1734 1704 1709 0 -18.40(-1.07%)
Mar 21, 2011 1722 1733 1711 1727 0 +36.09(+2.13%)
Mar 18, 2011 1705 1717 1687 1691 0 +6.82(+0.40%)
Mar 17, 2011 1703 1709 1677 1684 0 +7.47(+0.45%)
Mar 16, 2011 1695 1714 1665 1677 0 -36.29(-2.12%)
Mar 15, 2011 1699 1725 1695 1713 0 -29.93(-1.72%)
Mar 14, 2011 1746 1755 1714 1743 0 -20.24(-1.15%)
Mar 11, 2011 1735 1773 1729 1763 0 +23.43(+1.35%)
Mar 10, 2011 1747 1760 1723 1740 0 -31.83(-1.80%)
Mar 09, 2011 1777 1786 1760 1772 0 -5.56(-0.31%)
Mar 08, 2011 1773 1789 1751 1777 0 +2.91(+0.16%)
Mar 07, 2011 1804 1810 1757 1774 0 -28.83(-1.60%)
Mar 04, 2011 1818 1837 1785 1803 0 -17.17(-0.94%)
Mar 03, 2011 1800 1838 1799 1820 0 +33.11(+1.85%)
Mar 02, 2011 1778 1803 1767 1787 0 +8.23(+0.46%)
Mar 01, 2011 1811 1820 1777 1779 0 -31.70(-1.75%)
Feb 28, 2011 1792 1819 1789 1811 0 +20.46(+1.14%)
Feb 25, 2011 1766 1800 1761 1790 0 +31.63(+1.80%)
Feb 24, 2011 1741 1764 1723 1758 0 +9.30(+0.53%)
Feb 23, 2011 1770 1782 1738 1749 0 -17.10(-0.97%)
Feb 22, 2011 1774 1794 1750 1766 0 -50.54(-2.78%)
Feb 18, 2011 1817 1817 1817 0 +10.16(+0.56%)
Feb 17, 2011 1789 1811 1781 1807 0 +7.72(+0.43%)
Feb 16, 2011 1780 1801 1771 1799 0 +24.94(+1.41%)
Feb 15, 2011 1761 1794 1754 1774 0 +5.95(+0.34%)
Feb 14, 2011 1772 1783 1758 1768 0 -18.03(-1.01%)
Feb 11, 2011 1753 1798 1749 1786 0 +15.71(+0.89%)
Feb 10, 2011 1756 1782 1748 1770 0 -9.34(-0.52%)
Feb 09, 2011 1760 1800 1750 1780 0 +49.56(+2.86%)
Feb 08, 2011 1711 1733 1706 1730 0 +16.29(+0.95%)
Feb 07, 2011 1715 1731 1705 1714 0 -0.47(-0.03%)
Feb 04, 2011 1709 1719 1698 1714 0 +4.00(+0.23%)
Feb 03, 2011 1676 1723 1671 1710 0 +34.01(+2.03%)
Feb 02, 2011 1624 1682 1619 1676 0 +56.02(+3.46%)
Feb 01, 2011 1584 1623 1583 1620 0 +45.55(+2.89%)
Jan 31, 2011 1585 1601 1568 1575 0 -4.49(-0.28%)
Jan 28, 2011 1611 1625 1571 1579 0 -32.75(-2.03%)
Jan 27, 2011 1612 1625 1599 1612 0 -0.27(-0.02%)
Jan 26, 2011 1629 1634 1609 1612 0 -13.16(-0.81%)
Jan 25, 2011 1623 1632 1609 1625 0 -7.15(-0.44%)
Jan 24, 2011 1606 1640 1603 1633 0 +15.81(+0.98%)
Jan 21, 2011 1591 1627 1583 1617 0 +33.37(+2.11%)
Jan 20, 2011 1569 1593 1557 1583 0 +11.95(+0.76%)
Jan 19, 2011 1579 1591 1567 1571 0 -15.65(-0.99%)
Jan 18, 2011 1582 1597 1572 1587 0 +3.95(+0.25%)
Jan 14, 2011 1583 1583 1583 0 -5.41(-0.34%)
Jan 13, 2011 1594 1602 1580 1589 0 -4.11(-0.26%)
Jan 12, 2011 1601 1609 1586 1593 0 -2.66(-0.17%)
Jan 11, 2011 1602 1613 1586 1595 0 -5.28(-0.33%)
Jan 10, 2011 1587 1604 1580 1601 0 -0.79(-0.05%)
Jan 07, 2011 1605 1616 1585 1601 0 -7.01(-0.44%)
Jan 06, 2011 1610 1619 1598 1608 0 -5.56(-0.34%)
Jan 05, 2011 1596 1619 1590 1614 0 +18.42(+1.15%)
Jan 04, 2011 1562 1600 1556 1596 0 +32.50(+2.08%)
Jan 03, 2011 1559 1571 1554 1563 0 +14.78(+0.95%)
Dec 31, 2010 1540 1554 1535 1548 0 +4.04(+0.26%)
Dec 30, 2010 1547 1553 1537 1544 0 -3.72(-0.24%)
Dec 29, 2010 1547 1567 1541 1548 0 +2.35(+0.15%)
Dec 28, 2010 1548 1553 1533 1546 0 -3.52(-0.23%)
Dec 27, 2010 1551 1560 1541 1549 0 -10.71(-0.69%)
Dec 23, 2010 1562 1569 1550 1560 0 -7.87(-0.50%)
Dec 22, 2010 1542 1570 1539 1568 0 +29.55(+1.92%)
Dec 21, 2010 1532 1542 1528 1538 0 +9.82(+0.64%)
Dec 20, 2010 1528 1540 1519 1528 0 +0.62(+0.04%)
Dec 17, 2010 1520 1532 1512 1528 0 +5.12(+0.34%)
Dec 16, 2010 1524 1532 1516 1523 0 +2.22(+0.15%)
Dec 15, 2010 1527 1536 1515 1520 0 -8.44(-0.55%)
Dec 14, 2010 1528 1543 1523 1529 0 +1.36(+0.09%)
Dec 10, 2010 1523 1536 1514 1527 0 +11.61(+0.77%)
Dec 09, 2010 1522 1529 1507 1516 0 -4.56(-0.30%)
Dec 08, 2010 1530 1538 1515 1520 0 -7.83(-0.51%)
Dec 07, 2010 1543 1550 1524 1528 0 +7.70(+0.51%)
Dec 06, 2010 1520 1535 1509 1520 0 -4.64(-0.30%)
Dec 03, 2010 1510 1530 1505 1525 0 +7.94(+0.52%)
Dec 02, 2010 1500 1526 1499 1517 0 +14.83(+0.99%)
Dec 01, 2010 1493 1513 1490 1502 0 +33.04(+2.25%)
Nov 30, 2010 1463 1484 1457 1469 0 -9.52(-0.64%)
Nov 29, 2010 1478 1489 1459 1479 0 -12.37(-0.83%)
Nov 26, 2010 1481 1499 1478 1491 0 -6.97(-0.47%)
Nov 24, 2010 1480 1498 1498 1498 0 +25.81(+1.75%)
Nov 23, 2010 1492 1495 1462 1472 0 -36.76(-2.44%)
Nov 22, 2010 1502 1512 1488 1509 0 +0.05(+0.00%)
Nov 19, 2010 1511 1519 1495 1509 0 -12.73(-0.84%)
Nov 18, 2010 1519 1534 1509 1522 0 +12.33(+0.82%)
Nov 17, 2010 1501 1517 1494 1509 0 +5.58(+0.37%)
Nov 16, 2010 1500 1516 1491 1504 0 -10.59(-0.70%)
Nov 15, 2010 1526 1534 1510 1514 0 -12.87(-0.84%)
Nov 12, 2010 1512 1546 1500 1527 0 +26.72(+1.78%)
Nov 11, 2010 1520 1540 1478 1501 0 -28.91(-1.89%)
Nov 10, 2010 1520 1531 1507 1530 0 +7.89(+0.52%)
Nov 09, 2010 1528 1537 1512 1522 0 -4.10(-0.27%)
Nov 08, 2010 1525 1534 1515 1526 0 -4.45(-0.29%)
Nov 05, 2010 1533 1546 1518 1530 0 -8.23(-0.53%)
Nov 04, 2010 1546 1561 1520 1538 0 +10.61(+0.69%)
Nov 03, 2010 1519 1538 1505 1528 0 +4.41(+0.29%)
Nov 02, 2010 1532 1539 1520 1523 0 +5.95(+0.39%)
Nov 01, 2010 1524 1545 1506 1517 0 -2.18(-0.14%)
Oct 29, 2010 1524 1531 1504 1520 0 -5.98(-0.39%)
Oct 28, 2010 1508 1531 1502 1526 0 +27.08(+1.81%)
Oct 27, 2010 1483 1501 1474 1499 0 +5.86(+0.39%)
Oct 25, 2010 1493 1512 1484 1493 0 +8.64(+0.58%)
Oct 22, 2010 1484 1494 1467 1484 0 +1.21(+0.08%)
Oct 21, 2010 1487 1504 1472 1483 0 +0.22(+0.01%)
Oct 20, 2010 1457 1490 1456 1483 0 +29.61(+2.04%)
Oct 19, 2010 1460 1467 1440 1453 0 -19.70(-1.34%)
Oct 18, 2010 1477 1482 1458 1473 0 -7.34(-0.50%)
Oct 15, 2010 1482 1489 1459 1480 0 +7.58(+0.51%)
Oct 14, 2010 1473 1482 1460 1472 0 -4.29(-0.29%)
Oct 13, 2010 1464 1490 1458 1477 0 +19.50(+1.34%)
Oct 12, 2010 1454 1465 1435 1457 0 -4.06(-0.28%)
Oct 11, 2010 1462 1470 1453 1461 0 +0.98(+0.07%)
Oct 08, 2010 1455 1467 1428 1460 0 +25.07(+1.75%)
Oct 07, 2010 1429 1442 1417 1435 0 +10.52(+0.74%)
Oct 06, 2010 1430 1436 1410 1425 0 -4.83(-0.34%)
Oct 05, 2010 1411 1435 1406 1430 0 +34.13(+2.45%)
Oct 04, 2010 1406 1419 1390 1395 0 -16.19(-1.15%)
Oct 01, 2010 1410 1423 1397 1412 0 +9.14(+0.65%)
Sep 30, 2010 1411 1427 1391 1402 0 -2.96(-0.21%)
Sep 29, 2010 1417 1424 1394 1405 0 -18.11(-1.27%)
Sep 28, 2010 1430 1435 1404 1424 0 -0.44(-0.03%)
Sep 27, 2010 1445 1448 1422 1424 0 -20.20(-1.40%)
Sep 24, 2010 1428 1454 1425 1444 0 +31.80(+2.25%)
Sep 23, 2010 1410 1439 1405 1412 0 -24.76(-1.72%)
Sep 22, 2010 1468 1480 1432 1437 0 -25.52(-1.74%)
Sep 21, 2010 1476 1481 1450 1463 0 -12.81(-0.87%)
Sep 20, 2010 1452 1480 1449 1475 0 +27.30(+1.89%)
Sep 17, 2010 1452 1464 1442 1448 0 -5.25(-0.36%)
Sep 15, 2010 1449 1461 1441 1453 0 +1.27(+0.09%)
Sep 14, 2010 1453 1459 1437 1452 0 -4.83(-0.33%)
Sep 13, 2010 1458 1471 1439 1457 0 +12.84(+0.89%)
Sep 10, 2010 1435 1452 1429 1444 0 +12.46(+0.87%)
Sep 09, 2010 1441 1449 1426 1432 0 +11.85(+0.83%)
Sep 08, 2010 1414 1431 1409 1420 0 +4.80(+0.34%)
Sep 07, 2010 1445 1450 1409 1415 0 -37.89(-2.61%)
Sep 03, 2010 1453 1453 1453 0 +23.93(+1.67%)
Sep 02, 2010 1411 1431 1407 1429 0 +23.09(+1.64%)
Sep 01, 2010 1383 1417 1381 1406 0 +41.76(+3.06%)
Aug 31, 2010 1354 1371 1328 1364 0 +15.01(+1.11%)
Aug 30, 2010 1363 1377 1346 1349 0 -16.82(-1.23%)
Aug 27, 2010 1349 1368 1322 1366 0 +20.89(+1.55%)
Aug 26, 2010 1349 1360 1334 1345 0 +1.23(+0.09%)
Aug 25, 2010 1331 1350 1321 1344 0 +1.21(+0.09%)
Aug 24, 2010 1355 1366 1334 1343 0 -28.42(-2.07%)
Aug 23, 2010 1392 1405 1367 1371 0 -11.45(-0.83%)
Aug 20, 2010 1383 1391 1365 1383 0 -8.35(-0.60%)
Aug 19, 2010 1415 1419 1381 1391 0 -33.97(-2.38%)
Aug 18, 2010 1415 1438 1398 1425 0 +9.22(+0.65%)
Aug 17, 2010 1418 1429 1405 1416 0 +9.27(+0.66%)
Aug 16, 2010 1396 1413 1382 1406 0 -0.68(-0.05%)
Aug 13, 2010 1412 1418 1397 1407 0 -11.58(-0.82%)
Aug 12, 2010 1413 1429 1406 1419 0 -14.31(-1.00%)
Aug 11, 2010 1456 1462 1425 1433 0 -40.90(-2.78%)
Aug 10, 2010 1479 1495 1464 1474 0 -18.51(-1.24%)
Aug 09, 2010 1490 1498 1481 1492 0 +6.41(+0.43%)
Aug 06, 2010 1484 1498 1460 1486 0 -11.61(-0.78%)
Aug 05, 2010 1490 1514 1477 1498 0 +19.75(+1.34%)
Aug 04, 2010 1470 1491 1456 1478 0 +21.37(+1.47%)
Aug 03, 2010 1460 1467 1436 1456 0 -9.69(-0.66%)
Aug 02, 2010 1443 1473 1440 1466 0 +44.75(+3.15%)
Jul 30, 2010 1413 1430 1384 1421 0 +4.76(+0.34%)
Jul 29, 2010 1433 1461 1401 1417 0 -7.70(-0.54%)
Jul 28, 2010 1428 1441 1414 1424 0 -15.70(-1.09%)
Jul 27, 2010 1449 1460 1426 1440 0 -8.64(-0.60%)
Jul 26, 2010 1433 1459 1430 1449 0 +13.71(+0.96%)
Jul 23, 2010 1405 1440 1403 1435 0 +25.75(+1.83%)
Jul 22, 2010 1384 1420 1382 1409 0 +40.21(+2.94%)
Jul 21, 2010 1404 1410 1363 1369 0 -32.88(-2.35%)
Jul 20, 2010 1389 1403 1365 1402 0 +12.43(+0.89%)
Jul 19, 2010 1370 1394 1367 1389 0 +21.22(+1.55%)
Jul 16, 2010 1386 1421 1365 1368 0 -40.35(-2.86%)
Jul 15, 2010 1422 1432 1400 1409 0 -14.30(-1.01%)
Jul 14, 2010 1426 1436 1407 1423 0 -9.60(-0.67%)
Jul 13, 2010 1422 1442 1408 1432 0 +30.98(+2.21%)
Jul 12, 2010 1393 1407 1383 1401 0 +2.57(+0.18%)
Jul 09, 2010 1393 1401 1378 1399 0 +21.49(+1.56%)
Jul 08, 2010 1370 1383 1356 1377 0 +17.39(+1.28%)
Jul 07, 2010 1309 1363 1300 1360 0 +44.81(+3.41%)
Jul 06, 2010 1313 1341 1299 1315 0 +15.00(+1.15%)
Jul 02, 2010 1305 1318 1281 1300 0 -8.29(-0.63%)
Jul 01, 2010 1315 1333 1286 1308 0 -7.95(-0.60%)
Jun 30, 2010 1329 1357 1312 1316 0 -29.37(-2.18%)
Jun 29, 2010 1359 1388 1335 1346 0 -50.12(-3.59%)
Jun 25, 2010 1400 1408 1381 1396 0 -6.37(-0.45%)
Jun 24, 2010 1429 1442 1395 1402 0 -46.95(-3.24%)
Jun 23, 2010 1448 1461 1433 1449 0 +2.12(+0.15%)
Jun 22, 2010 1485 1499 1444 1447 0 -40.34(-2.71%)
Jun 21, 2010 1508 1518 1474 1487 0 -7.21(-0.48%)
Jun 18, 2010 1500 1508 1485 1495 0 -2.75(-0.18%)
Jun 17, 2010 1491 1500 1476 1497 0 +7.79(+0.52%)
Jun 16, 2010 1488 1496 1472 1490 0 -13.05(-0.87%)
Jun 15, 2010 1452 1505 1431 1503 0 +70.30(+4.91%)
Jun 14, 2010 1457 1463 1430 1432 0 -11.53(-0.80%)
Jun 11, 2010 1420 1445 1411 1444 0 +4.65(+0.32%)
Jun 10, 2010 1427 1443 1408 1439 0 +55.77(+4.03%)
Jun 09, 2010 1390 1419 1375 1383 0 +0.03(+0.00%)
Jun 08, 2010 1380 1392 1352 1383 0 +5.47(+0.40%)
Jun 07, 2010 1400 1417 1376 1378 0 -21.73(-1.55%)
Jun 04, 2010 1407 1429 1391 1400 0 -45.98(-3.18%)
Jun 03, 2010 1452 1460 1427 1446 0 -0.65(-0.04%)
Jun 02, 2010 1424 1448 1397 1446 0 +53.07(+3.81%)
Jun 01, 2010 1400 1431 1383 1393 0 -23.54(-1.66%)
May 28, 2010 1417 1417 1417 0 -24.73(-1.72%)
May 27, 2010 1407 1442 1400 1442 0 +60.58(+4.39%)
May 26, 2010 1370 1414 1354 1381 0 +13.22(+0.97%)
May 25, 2010 1334 1369 1316 1368 0 -6.18(-0.45%)
May 24, 2010 1375 1399 1359 1374 0 -13.98(-1.01%)
May 21, 2010 1335 1392 1332 1388 0 +28.19(+2.07%)
May 20, 2010 1369 1395 1358 1360 0 -60.15(-4.24%)
May 19, 2010 1425 1440 1398 1420 0 -15.15(-1.06%)
May 18, 2010 1458 1471 1427 1435 0 -17.44(-1.20%)
May 17, 2010 1454 1461 1413 1452 0 +5.85(+0.40%)
May 14, 2010 1457 1479 1435 1447 0 -31.03(-2.10%)
May 13, 2010 1501 1511 1475 1478 0 -20.03(-1.34%)
May 12, 2010 1494 1522 1479 1498 0 -7.95(-0.53%)
May 11, 2010 1513 1527 1499 1506 0 +3.95(+0.26%)
May 10, 2010 1500 1552 1484 1502 0 +79.82(+5.61%)
May 07, 2010 1448 1466 1393 1422 0 -23.55(-1.63%)
May 06, 2010 1473 1511 1330 1445 0 -76.57(-5.03%)
May 05, 2010 1508 1537 1472 1522 0 -38.53(-2.47%)
May 04, 2010 1598 1600 1550 1560 0 -52.37(-3.25%)
May 03, 2010 1582 1628 1574 1613 0 +38.28(+2.43%)
Apr 30, 2010 1599 1618 1567 1575 0 -21.49(-1.35%)
Apr 29, 2010 1578 1608 1575 1596 0 +29.50(+1.88%)
Apr 28, 2010 1573 1582 1547 1567 0 +0.34(+0.02%)
Apr 27, 2010 1591 1597 1559 1566 0 -39.64(-2.47%)
Apr 26, 2010 1589 1616 1585 1606 0 +12.83(+0.81%)
Apr 23, 2010 1589 1597 1575 1593 0 -0.26(-0.02%)
Apr 22, 2010 1573 1597 1556 1593 0 +9.02(+0.57%)
Apr 21, 2010 1580 1591 1572 1584 0 +4.11(+0.26%)
Apr 20, 2010 1572 1591 1569 1580 0 +14.56(+0.93%)
Apr 19, 2010 1561 1575 1542 1566 0 +4.68(+0.30%)
Apr 16, 2010 1568 1584 1549 1561 0 -12.43(-0.79%)
Apr 15, 2010 1565 1582 1554 1573 0 +3.46(+0.22%)
Apr 14, 2010 1546 1570 1539 1570 0 +18.01(+1.16%)
Apr 13, 2010 1539 1561 1533 1552 0 +10.94(+0.71%)
Apr 12, 2010 1552 1558 1535 1541 0 -10.68(-0.69%)
Apr 09, 2010 1529 1572 1520 1552 0 +29.13(+1.91%)
Apr 08, 2010 1500 1527 1496 1523 0 +14.90(+0.99%)
Apr 07, 2010 1512 1519 1494 1508 0 -8.14(-0.54%)
Apr 06, 2010 1512 1525 1501 1516 0 +3.85(+0.25%)
Apr 05, 2010 1501 1524 1493 1512 0 +5.10(+0.34%)
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.