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 30, 2012 1852 1874 1837 1864 0 +29.99(+1.63%)
Mar 29, 2012 1830 1845 1804 1834 0 -9.10(-0.49%)
Mar 28, 2012 1868 1878 1837 1844 0 -32.56(-1.74%)
Mar 27, 2012 1887 1895 1873 1876 0 -7.77(-0.41%)
Mar 26, 2012 1870 1887 1865 1884 0 +27.24(+1.47%)
Mar 23, 2012 1836 1860 1817 1857 0 +23.37(+1.27%)
Mar 22, 2012 1829 1841 1821 1833 0 -6.59(-0.36%)
Mar 21, 2012 1840 1856 1834 1840 0 +4.05(+0.22%)
Mar 20, 2012 1838 1845 1825 1836 0 -14.49(-0.78%)
Mar 19, 2012 1835 1861 1831 1850 0 +8.84(+0.48%)
Mar 16, 2012 1846 1855 1839 1841 0 -9.23(-0.50%)
Mar 15, 2012 1855 1859 1838 1851 0 +3.09(+0.17%)
Mar 14, 2012 1853 1860 1825 1848 0 -15.75(-0.85%)
Mar 13, 2012 1821 1866 1815 1863 0 +51.80(+2.86%)
Mar 12, 2012 1825 1837 1805 1812 0 -13.90(-0.76%)
Mar 09, 2012 1819 1841 1813 1825 0 +9.11(+0.50%)
Mar 08, 2012 1813 1828 1808 1816 0 +13.76(+0.76%)
Mar 07, 2012 1798 1812 1787 1803 0 +4.97(+0.28%)
Mar 06, 2012 1810 1812 1782 1798 0 -30.27(-1.66%)
Mar 05, 2012 1828 1837 1808 1828 0 -3.89(-0.21%)
Mar 02, 2012 1831 1845 1818 1832 0 -9.24(-0.50%)
Mar 01, 2012 1832 1847 1826 1841 0 +13.27(+0.73%)
Feb 29, 2012 1834 1858 1824 1828 0 -4.59(-0.25%)
Feb 28, 2012 1817 1837 1805 1832 0 +16.64(+0.92%)
Feb 27, 2012 1815 1830 1797 1816 0 +3.43(+0.19%)
Feb 24, 2012 1814 1826 1803 1812 0 -1.25(-0.07%)
Feb 23, 2012 1798 1819 1790 1813 0 +15.36(+0.85%)
Feb 22, 2012 1814 1822 1793 1798 0 -17.86(-0.98%)
Feb 21, 2012 1822 1831 1809 1816 0 -6.45(-0.35%)
Feb 17, 2012 1822 1822 1822 0 +15.73(+0.87%)
Feb 16, 2012 1791 1814 1784 1807 0 +16.05(+0.90%)
Feb 15, 2012 1811 1819 1786 1791 0 -19.00(-1.05%)
Feb 14, 2012 1812 1818 1795 1810 0 -11.24(-0.62%)
Feb 13, 2012 1812 1827 1809 1821 0 +17.59(+0.98%)
Feb 10, 2012 1790 1807 1784 1803 0 -5.58(-0.31%)
Feb 09, 2012 1808 1831 1781 1809 0 -9.28(-0.51%)
Feb 08, 2012 1821 1847 1804 1818 0 +8.38(+0.46%)
Feb 07, 2012 1801 1821 1785 1810 0 +10.82(+0.60%)
Feb 06, 2012 1780 1803 1777 1799 0 +14.05(+0.79%)
Feb 03, 2012 1762 1787 1758 1785 0 +43.07(+2.47%)
Feb 02, 2012 1758 1760 1727 1742 0 -21.53(-1.22%)
Feb 01, 2012 1751 1776 1747 1763 0 +26.76(+1.54%)
Jan 31, 2012 1755 1766 1729 1737 0 -11.96(-0.68%)
Jan 30, 2012 1726 1754 1714 1749 0 -1.96(-0.11%)
Jan 27, 2012 1752 1762 1739 1751 0 -5.34(-0.30%)
Jan 26, 2012 1769 1774 1744 1756 0 -6.21(-0.35%)
Jan 25, 2012 1748 1772 1739 1762 0 +6.18(+0.35%)
Jan 24, 2012 1749 1762 1731 1756 0 -1.98(-0.11%)
Jan 23, 2012 1758 1771 1744 1758 0 -1.67(-0.09%)
Jan 20, 2012 1775 1778 1748 1760 0 -17.77(-1.00%)
Jan 19, 2012 1749 1779 1748 1777 0 +25.87(+1.48%)
Jan 18, 2012 1731 1758 1725 1751 0 +19.76(+1.14%)
Jan 17, 2012 1738 1751 1726 1732 0 +13.08(+0.76%)
Jan 13, 2012 1719 1719 1719 0 -18.12(-1.04%)
Jan 12, 2012 1732 1743 1722 1737 0 +6.22(+0.36%)
Jan 11, 2012 1733 1751 1712 1730 0 -10.13(-0.58%)
Jan 10, 2012 1735 1755 1725 1741 0 +8.29(+0.48%)
Jan 09, 2012 1730 1746 1723 1732 0 +0.55(+0.03%)
Jan 06, 2012 1732 1748 1718 1732 0 +1.01(+0.06%)
Jan 05, 2012 1704 1734 1696 1731 0 +23.22(+1.36%)
Jan 04, 2012 1695 1716 1686 1708 0 +41.71(+2.50%)
Dec 30, 2011 1676 1678 1661 1666 0 -7.72(-0.46%)
Dec 29, 2011 1660 1677 1651 1674 0 +25.98(+1.58%)
Dec 28, 2011 1666 1670 1642 1648 0 -17.75(-1.07%)
Dec 27, 2011 1657 1674 1650 1665 0 +1.55(+0.09%)
Dec 23, 2011 1664 1664 1664 0 +45.14(+2.79%)
Dec 21, 2011 1611 1630 1595 1619 0 +11.90(+0.74%)
Dec 20, 2011 1574 1615 1570 1607 0 +54.78(+3.53%)
Dec 19, 2011 1587 1595 1544 1552 0 -30.51(-1.93%)
Dec 16, 2011 1584 1605 1573 1582 0 +9.68(+0.62%)
Dec 15, 2011 1593 1599 1567 1573 0 -0.80(-0.05%)
Dec 14, 2011 1584 1598 1565 1574 0 -26.98(-1.69%)
Dec 13, 2011 1623 1639 1593 1601 0 -16.46(-1.02%)
Dec 12, 2011 1611 1624 1592 1617 0 -5.44(-0.34%)
Dec 09, 2011 1601 1633 1599 1622 0 +31.65(+1.99%)
Dec 08, 2011 1630 1635 1587 1591 0 -49.82(-3.04%)
Dec 07, 2011 1630 1652 1609 1641 0 +2.87(+0.18%)
Dec 06, 2011 1635 1653 1629 1638 0 +3.59(+0.22%)
Dec 05, 2011 1647 1659 1624 1634 0 +12.10(+0.75%)
Dec 02, 2011 1621 1638 1614 1622 0 +17.38(+1.08%)
Dec 01, 2011 1609 1622 1592 1605 0 -1.38(-0.09%)
Nov 30, 2011 1565 1607 1563 1606 0 +79.25(+5.19%)
Nov 29, 2011 1534 1546 1522 1527 0 +0.90(+0.06%)
Nov 28, 2011 1524 1542 1511 1526 0 +37.61(+2.53%)
Nov 25, 2011 1485 1516 1479 1488 0 +2.87(+0.19%)
Nov 23, 2011 1485 1485 1485 0 -29.71(-1.96%)
Nov 22, 2011 1519 1532 1495 1515 0 -8.77(-0.58%)
Nov 21, 2011 1544 1556 1509 1524 0 -33.76(-2.17%)
Nov 18, 2011 1562 1574 1545 1558 0 +6.03(+0.39%)
Nov 17, 2011 1568 1585 1539 1552 0 -20.09(-1.28%)
Nov 16, 2011 1593 1609 1569 1572 0 -44.71(-2.77%)
Nov 15, 2011 1592 1634 1588 1616 0 +17.96(+1.12%)
Nov 14, 2011 1606 1610 1587 1599 0 -21.93(-1.35%)
Nov 11, 2011 1610 1641 1602 1620 0 +63.49(+4.08%)
Nov 10, 2011 1542 1562 1518 1557 0 +32.06(+2.10%)
Nov 09, 2011 1562 1564 1517 1525 0 -71.54(-4.48%)
Nov 08, 2011 1591 1602 1555 1596 0 +14.87(+0.94%)
Nov 07, 2011 1568 1585 1556 1582 0 +15.98(+1.02%)
Nov 04, 2011 1561 1574 1544 1566 0 -6.71(-0.43%)
Nov 03, 2011 1572 1591 1531 1572 0 +29.42(+1.91%)
Nov 02, 2011 1554 1565 1518 1543 0 +13.18(+0.86%)
Nov 01, 2011 1554 1564 1520 1530 0 -62.85(-3.95%)
Oct 31, 2011 1612 1623 1590 1593 0 -39.68(-2.43%)
Oct 28, 2011 1634 1641 1612 1632 0 -6.03(-0.37%)
Oct 27, 2011 1608 1651 1598 1638 0 +65.20(+4.14%)
Oct 26, 2011 1571 1587 1540 1573 0 +18.00(+1.16%)
Oct 25, 2011 1589 1594 1551 1555 0 -42.19(-2.64%)
Oct 24, 2011 1585 1606 1578 1597 0 +12.79(+0.81%)
Oct 21, 2011 1550 1585 1539 1584 0 +49.61(+3.23%)
Oct 20, 2011 1531 1547 1505 1535 0 +10.51(+0.69%)
Oct 19, 2011 1541 1561 1516 1524 0 -19.33(-1.25%)
Oct 18, 2011 1521 1557 1507 1544 0 +25.55(+1.68%)
Oct 17, 2011 1537 1549 1509 1518 0 -37.43(-2.41%)
Oct 14, 2011 1548 1566 1536 1556 0 +27.26(+1.78%)
Oct 13, 2011 1516 1538 1509 1528 0 -3.23(-0.21%)
Oct 12, 2011 1509 1557 1503 1532 0 +36.26(+2.43%)
Oct 11, 2011 1500 1519 1477 1495 0 -7.22(-0.48%)
Oct 10, 2011 1469 1505 1466 1502 0 +59.70(+4.14%)
Oct 07, 2011 1454 1470 1433 1443 0 -3.87(-0.27%)
Oct 06, 2011 1433 1449 1426 1447 0 +14.73(+1.03%)
Oct 05, 2011 1389 1435 1381 1432 0 +54.34(+3.94%)
Oct 04, 2011 1315 1381 1303 1378 0 +43.96(+3.30%)
Oct 03, 2011 1371 1392 1333 1334 0 -47.69(-3.45%)
Sep 30, 2011 1390 1409 1377 1381 0 -30.93(-2.19%)
Sep 29, 2011 1436 1453 1390 1412 0 +3.49(+0.25%)
Sep 28, 2011 1453 1465 1404 1409 0 -39.71(-2.74%)
Sep 27, 2011 1447 1479 1430 1448 0 +32.40(+2.29%)
Sep 26, 2011 1401 1420 1377 1416 0 +25.39(+1.83%)
Sep 23, 2011 1355 1398 1340 1391 0 +30.16(+2.22%)
Sep 22, 2011 1381 1406 1338 1360 0 -61.46(-4.32%)
Sep 21, 2011 1474 1481 1421 1422 0 -54.41(-3.69%)
Sep 20, 2011 1484 1509 1467 1476 0 -1.06(-0.07%)
Sep 19, 2011 1463 1486 1452 1477 0 -12.71(-0.85%)
Sep 16, 2011 1482 1503 1461 1490 0 +16.02(+1.09%)
Sep 15, 2011 1458 1480 1451 1474 0 +29.32(+2.03%)
Sep 14, 2011 1423 1464 1406 1445 0 +22.35(+1.57%)
Sep 13, 2011 1417 1437 1406 1422 0 +6.32(+0.45%)
Sep 12, 2011 1386 1418 1381 1416 0 +11.77(+0.84%)
Sep 09, 2011 1432 1440 1389 1404 0 -37.18(-2.58%)
Sep 08, 2011 1463 1477 1438 1442 0 -32.90(-2.23%)
Sep 07, 2011 1462 1480 1452 1474 0 +35.14(+2.44%)
Sep 06, 2011 1416 1446 1405 1439 0 -20.39(-1.40%)
Sep 02, 2011 1460 1460 1460 0 -41.75(-2.78%)
Sep 01, 2011 1533 1542 1499 1501 0 -29.50(-1.93%)
Aug 31, 2011 1522 1546 1516 1531 0 +17.56(+1.16%)
Aug 30, 2011 1497 1528 1484 1513 0 +5.52(+0.37%)
Aug 29, 2011 1483 1510 1475 1508 0 +40.89(+2.79%)
Aug 26, 2011 1441 1478 1409 1467 0 +25.46(+1.77%)
Aug 25, 2011 1470 1490 1436 1442 0 -26.47(-1.80%)
Aug 24, 2011 1430 1472 1421 1468 0 +32.57(+2.27%)
Aug 23, 2011 1403 1437 1383 1435 0 +39.16(+2.80%)
Aug 22, 2011 1423 1430 1391 1396 0 -0.25(-0.02%)
Aug 19, 2011 1410 1452 1393 1396 0 -39.15(-2.73%)
Aug 18, 2011 1447 1457 1420 1436 0 -62.52(-4.17%)
Aug 17, 2011 1508 1517 1480 1498 0 -3.18(-0.21%)
Aug 16, 2011 1480 1521 1468 1501 0 +0.95(+0.06%)
Aug 15, 2011 1477 1505 1466 1500 0 +34.78(+2.37%)
Aug 12, 2011 1451 1495 1440 1466 0 +21.88(+1.52%)
Aug 11, 2011 1396 1476 1389 1444 0 +89.09(+6.58%)
Aug 10, 2011 1375 1402 1309 1355 0 -101.63(-6.98%)
Aug 09, 2011 1436 1458 1356 1456 0 +67.00(+4.82%)
Aug 08, 2011 1437 1458 1388 1389 0 -95.46(-6.43%)
Aug 05, 2011 1503 1515 1445 1485 0 -3.63(-0.24%)
Aug 04, 2011 1546 1564 1485 1488 0 -89.52(-5.67%)
Aug 03, 2011 1561 1582 1531 1578 0 +12.86(+0.82%)
Aug 02, 2011 1613 1627 1563 1565 0 -63.77(-3.92%)
Aug 01, 2011 1630 1642 1597 1629 0 -2.06(-0.13%)
Jul 29, 2011 1635 1656 1621 1631 0 -24.89(-1.50%)
Jul 28, 2011 1655 1680 1645 1656 0 -5.94(-0.36%)
Jul 27, 2011 1675 1688 1655 1662 0 -28.71(-1.70%)
Jul 26, 2011 1684 1703 1676 1690 0 -2.81(-0.17%)
Jul 25, 2011 1670 1705 1673 1693 0 -7.07(-0.42%)
Jul 22, 2011 1688 1705 1682 1700 0 +0.03(+0.00%)
Jul 21, 2011 1666 1711 1664 1700 0 +52.89(+3.21%)
Jul 20, 2011 1649 1673 1641 1647 0 +0.68(+0.04%)
Jul 19, 2011 1614 1660 1614 1647 0 +46.24(+2.89%)
Jul 18, 2011 1612 1624 1587 1600 0 -38.72(-2.36%)
Jul 15, 2011 1640 1661 1609 1639 0 -2.49(-0.15%)
Jul 14, 2011 1649 1671 1629 1642 0 -13.33(-0.81%)
Jul 13, 2011 1626 1680 1625 1655 0 +26.57(+1.63%)
Jul 12, 2011 1647 1661 1622 1628 0 -10.01(-0.61%)
Jul 11, 2011 1661 1672 1632 1638 0 -56.74(-3.35%)
Jul 08, 2011 1699 1712 1671 1695 0 -19.77(-1.15%)
Jul 07, 2011 1713 1734 1711 1715 0 +7.71(+0.45%)
Jul 06, 2011 1717 1725 1690 1707 0 -28.52(-1.64%)
Jul 05, 2011 1719 1745 1716 1736 0 +6.71(+0.39%)
Jul 01, 2011 1729 1729 1729 0 +30.30(+1.78%)
Jun 30, 2011 1675 1704 1671 1699 0 +24.86(+1.49%)
Jun 29, 2011 1656 1683 1647 1674 0 +18.54(+1.12%)
Jun 28, 2011 1642 1667 1634 1655 0 +12.80(+0.78%)
Jun 27, 2011 1617 1655 1614 1643 0 +20.18(+1.24%)
Jun 24, 2011 1629 1643 1612 1622 0 -10.17(-0.62%)
Jun 23, 2011 1614 1636 1598 1633 0 -16.27(-0.99%)
Jun 22, 2011 1645 1667 1642 1649 0 -10.84(-0.65%)
Jun 21, 2011 1639 1669 1631 1660 0 +28.36(+1.74%)
Jun 20, 2011 1627 1637 1623 1631 0 +9.99(+0.62%)
Jun 17, 2011 1630 1640 1616 1621 0 +6.54(+0.41%)
Jun 16, 2011 1627 1633 1604 1615 0 -11.59(-0.71%)
Jun 15, 2011 1628 1642 1613 1626 0 -14.41(-0.88%)
Jun 14, 2011 1642 1651 1634 1641 0 +13.03(+0.80%)
Jun 13, 2011 1638 1649 1624 1628 0 -6.04(-0.37%)
Jun 10, 2011 1659 1665 1628 1634 0 -35.18(-2.11%)
Jun 09, 2011 1654 1675 1645 1669 0 +11.14(+0.67%)
Jun 08, 2011 1661 1674 1651 1658 0 -5.10(-0.31%)
Jun 07, 2011 1682 1693 1662 1663 0 -11.59(-0.69%)
Jun 06, 2011 1673 1688 1667 1674 0 -5.22(-0.31%)
Jun 03, 2011 1695 1696 1671 1680 0 -38.55(-2.24%)
May 24, 2011 1729 1733 1711 1718 0 -7.55(-0.44%)
May 23, 2011 1730 1737 1718 1726 0 -25.70(-1.47%)
May 20, 2011 1754 1769 1738 1752 0 -4.94(-0.28%)
May 19, 2011 1756 1772 1742 1756 0 +7.23(+0.41%)
May 18, 2011 1720 1752 1717 1749 0 +26.57(+1.54%)
May 17, 2011 1709 1726 1701 1723 0 +9.04(+0.53%)
May 16, 2011 1728 1735 1708 1714 0 -26.36(-1.51%)
May 13, 2011 1749 1759 1729 1740 0 -6.86(-0.39%)
May 12, 2011 1736 1753 1716 1747 0 +6.88(+0.40%)
May 11, 2011 1763 1773 1726 1740 0 -63.32(-3.51%)
May 10, 2011 1780 1811 1774 1803 0 +28.79(+1.62%)
May 09, 2011 1782 1787 1767 1774 0 -2.64(-0.15%)
May 06, 2011 1790 1801 1770 1777 0 +15.41(+0.87%)
May 05, 2011 1749 1787 1739 1762 0 -6.78(-0.38%)
May 04, 2011 1788 1806 1752 1768 0 -27.96(-1.56%)
May 03, 2011 1807 1824 1785 1796 0 -13.64(-0.75%)
May 02, 2011 1812 1821 1807 1810 0 +2.40(+0.13%)
Apr 29, 2011 1805 1822 1794 1808 0 +3.82(+0.21%)
Apr 28, 2011 1778 1810 1777 1804 0 +20.42(+1.14%)
Apr 27, 2011 1777 1788 1766 1783 0 +4.89(+0.27%)
Apr 26, 2011 1763 1784 1751 1779 0 +19.18(+1.09%)
Apr 25, 2011 1774 1777 1754 1759 0 -6.77(-0.38%)
Apr 21, 2011 1760 1769 1746 1766 0 +15.10(+0.86%)
Apr 20, 2011 1743 1768 1737 1751 0 +30.62(+1.78%)
Apr 19, 2011 1720 1728 1705 1720 0 +0.68(+0.04%)
Apr 18, 2011 1718 1727 1693 1720 0 -22.86(-1.31%)
Apr 15, 2011 1719 1750 1711 1743 0 +25.72(+1.50%)
Apr 14, 2011 1726 1731 1701 1717 0 -19.43(-1.12%)
Apr 13, 2011 1738 1755 1724 1736 0 +7.29(+0.42%)
Apr 12, 2011 1724 1735 1708 1729 0 -6.98(-0.40%)
Apr 11, 2011 1735 1746 1723 1736 0 +1.00(+0.06%)
Apr 08, 2011 1753 1755 1721 1735 0 -11.34(-0.65%)
Apr 07, 2011 1759 1764 1726 1746 0 -18.43(-1.04%)
Apr 06, 2011 1780 1786 1752 1765 0 -4.71(-0.27%)
Apr 05, 2011 1775 1789 1760 1769 0 -6.24(-0.35%)
Apr 04, 2011 1778 1788 1765 1776 0 -2.57(-0.14%)
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.