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, 2017 4851 4879 4846 4862 0 +1.48(+0.03%)
Mar 30, 2017 4831 4864 4821 4860 0 +28.02(+0.58%)
Mar 29, 2017 4833 4848 4820 4832 0 -13.49(-0.28%)
Mar 28, 2017 4830 4854 4808 4846 0 +19.63(+0.41%)
Mar 27, 2017 4810 4833 4792 4826 0 +5.04(+0.10%)
Mar 24, 2017 4825 4838 4800 4821 0 +1.84(+0.04%)
Mar 23, 2017 4800 4848 4794 4819 0 +9.84(+0.20%)
Mar 22, 2017 4814 4827 4783 4809 0 +0.69(+0.01%)
Mar 21, 2017 4860 4865 4800 4809 0 -40.90(-0.84%)
Mar 20, 2017 4834 4869 4828 4850 0 +24.55(+0.51%)
Mar 17, 2017 4827 4836 4802 4825 0 +2.98(+0.06%)
Mar 16, 2017 4836 4850 4811 4822 0 -8.96(-0.19%)
Mar 15, 2017 4846 4850 4802 4831 0 -7.68(-0.16%)
Mar 14, 2017 4826 4861 4820 4839 0 +20.02(+0.42%)
Mar 13, 2017 4801 4826 4795 4819 0 +18.40(+0.38%)
Mar 10, 2017 4815 4822 4791 4800 0 -1.10(-0.02%)
Mar 09, 2017 4801 4815 4791 4801 0 +4.85(+0.10%)
Mar 08, 2017 4793 4816 4786 4797 0 +3.37(+0.07%)
Mar 07, 2017 4786 4799 4767 4793 0 +7.92(+0.17%)
Mar 06, 2017 4792 4802 4766 4785 0 -26.63(-0.55%)
Mar 03, 2017 4816 4825 4773 4812 0 +16.25(+0.34%)
Mar 02, 2017 4807 4817 4785 4796 0 -12.70(-0.26%)
Mar 01, 2017 4793 4837 4790 4808 0 +38.84(+0.81%)
Feb 28, 2017 4762 4784 4756 4770 0 -4.08(-0.09%)
Feb 27, 2017 4745 4785 4740 4774 0 +11.28(+0.24%)
Feb 24, 2017 4726 4762 4710 4762 0 +20.92(+0.44%)
Feb 23, 2017 4745 4764 4721 4741 0 -0.38(-0.01%)
Feb 22, 2017 4728 4751 4723 4742 0 +1.75(+0.04%)
Feb 21, 2017 4736 4749 4727 4740 0 -2.40(-0.05%)
Feb 17, 2017 4742 4742 4742 4742 0 -18.00(-0.38%)
Feb 16, 2017 4747 4766 4736 4760 0 +16.86(+0.36%)
Feb 15, 2017 4732 4760 4727 4744 0 -5.53(-0.12%)
Feb 14, 2017 4728 4752 4718 4749 0 +25.11(+0.53%)
Feb 13, 2017 4709 4738 4699 4724 0 +3.87(+0.08%)
Feb 10, 2017 4718 4737 4694 4720 0 -3.66(-0.08%)
Feb 09, 2017 4713 4740 4707 4724 0 +11.11(+0.24%)
Feb 08, 2017 4734 4791 4705 4713 0 +5.76(+0.12%)
Feb 07, 2017 4729 4733 4697 4707 0 -19.08(-0.40%)
Feb 06, 2017 4726 4744 4707 4726 0 -14.33(-0.30%)
Feb 03, 2017 4756 4769 4734 4740 0 -5.60(-0.12%)
Feb 02, 2017 4779 4792 4742 4746 0 -37.09(-0.78%)
Feb 01, 2017 4766 4813 4759 4783 0 +17.39(+0.36%)
Jan 31, 2017 4758 4772 4736 4766 0 -5.15(-0.11%)
Jan 30, 2017 4735 4779 4702 4771 0 +52.49(+1.11%)
Jan 27, 2017 4688 4721 4675 4718 0 +41.49(+0.89%)
Jan 26, 2017 4675 4694 4664 4677 0 +6.06(+0.13%)
Jan 25, 2017 4684 4693 4668 4671 0 -5.39(-0.12%)
Jan 24, 2017 4662 4689 4646 4676 0 +16.86(+0.36%)
Jan 23, 2017 4655 4679 4628 4659 0 -6.07(-0.13%)
Jan 20, 2017 4653 4676 4638 4665 0 +17.70(+0.38%)
Jan 19, 2017 4657 4671 4629 4648 0 -17.41(-0.37%)
Jan 18, 2017 4623 4678 4613 4665 0 +9.30(+0.20%)
Jan 17, 2017 4639 4685 4626 4656 0 +8.39(+0.18%)
Jan 13, 2017 4647 4647 4647 4647 0 +20.19(+0.44%)
Jan 12, 2017 4647 4679 4618 4627 0 -54.31(-1.16%)
Jan 11, 2017 4646 4692 4634 4681 0 +35.83(+0.77%)
Jan 10, 2017 4636 4671 4609 4646 0 -1.68(-0.04%)
Jan 09, 2017 4667 4683 4636 4647 0 -36.68(-0.78%)
Jan 06, 2017 4658 4710 4645 4684 0 +42.51(+0.92%)
Jan 05, 2017 4657 4674 4593 4641 0 -26.38(-0.57%)
Jan 04, 2017 4648 4677 4630 4668 0 +39.76(+0.86%)
Jan 03, 2017 4607 4659 4592 4628 0 +58.89(+1.29%)
Dec 30, 2016 4569 4569 4569 4569 0 -12.55(-0.27%)
Dec 29, 2016 4566 4588 4553 4582 0 +14.87(+0.33%)
Dec 28, 2016 4596 4607 4559 4567 0 -33.81(-0.73%)
Dec 27, 2016 4586 4614 4581 4601 0 +5.61(+0.12%)
Dec 23, 2016 4595 4595 4595 4595 0 -8.80(-0.19%)
Dec 22, 2016 4581 4608 4570 4604 0 +2.96(+0.06%)
Dec 21, 2016 4566 4615 4559 4601 0 +6.92(+0.15%)
Dec 20, 2016 4591 4618 4573 4594 0 +14.63(+0.32%)
Dec 19, 2016 4582 4611 4556 4579 0 +45.66(+1.01%)
Dec 16, 2016 4566 4568 4528 4534 0 -22.19(-0.49%)
Dec 15, 2016 4527 4599 4526 4556 0 +20.29(+0.45%)
Dec 14, 2016 4522 4553 4517 4536 0 +5.66(+0.12%)
Dec 13, 2016 4544 4553 4525 4530 0 -6.26(-0.14%)
Dec 12, 2016 4563 4566 4523 4536 0 -32.33(-0.71%)
Dec 09, 2016 4514 4589 4503 4569 0 +54.41(+1.21%)
Dec 08, 2016 4443 4533 4442 4514 0 +50.05(+1.12%)
Dec 07, 2016 4418 4469 4409 4464 0 +40.84(+0.92%)
Dec 06, 2016 4393 4428 4389 4423 0 +29.35(+0.67%)
Dec 05, 2016 4376 4417 4356 4394 0 +36.51(+0.84%)
Dec 02, 2016 4372 4387 4344 4357 0 -18.27(-0.42%)
Dec 01, 2016 4348 4404 4329 4376 0 +29.84(+0.69%)
Nov 30, 2016 4364 4395 4342 4346 0 -32.92(-0.75%)
Nov 29, 2016 4363 4387 4354 4379 0 +21.00(+0.48%)
Nov 28, 2016 4336 4370 4330 4358 0 -0.08(-0.00%)
Nov 25, 2016 4347 4367 4339 4358 0 +23.05(+0.53%)
Nov 23, 2016 4335 4335 4335 4335 0 +23.21(+0.54%)
Nov 22, 2016 4290 4328 4286 4312 0 +14.07(+0.33%)
Nov 21, 2016 4311 4322 4274 4297 0 -14.98(-0.35%)
Nov 18, 2016 4326 4351 4293 4312 0 -23.65(-0.55%)
Nov 17, 2016 4313 4342 4288 4336 0 +33.84(+0.79%)
Nov 16, 2016 4274 4308 4262 4302 0 +46.55(+1.09%)
Nov 15, 2016 4231 4274 4216 4256 0 +21.82(+0.52%)
Nov 14, 2016 4223 4251 4215 4234 0 +7.15(+0.17%)
Nov 11, 2016 4202 4249 4155 4227 0 +88.16(+2.13%)
Nov 10, 2016 4140 4179 4100 4139 0 +5.43(+0.13%)
Nov 09, 2016 4046 4152 4040 4133 0 -11.52(-0.28%)
Nov 08, 2016 4148 4161 4121 4145 0 +0.48(+0.01%)
Nov 07, 2016 4122 4148 4087 4144 0 +79.01(+1.94%)
Nov 04, 2016 4111 4120 4059 4065 0 -38.48(-0.94%)
Nov 03, 2016 4072 4134 4064 4104 0 +41.52(+1.02%)
Nov 02, 2016 4088 4107 4054 4062 0 -29.02(-0.71%)
Nov 01, 2016 4114 4120 4064 4091 0 -20.16(-0.49%)
Oct 31, 2016 4134 4145 4085 4111 0 -11.50(-0.28%)
Oct 28, 2016 4134 4162 4109 4123 0 -17.65(-0.43%)
Oct 27, 2016 4144 4163 4110 4140 0 +9.71(+0.24%)
Oct 26, 2016 4073 4147 4058 4131 0 +45.41(+1.11%)
Oct 25, 2016 4096 4105 4077 4085 0 -12.10(-0.30%)
Oct 24, 2016 4113 4140 4070 4097 0 -31.44(-0.76%)
Oct 21, 2016 3985 4239 3963 4129 0 +128.24(+3.21%)
Oct 20, 2016 3933 4066 3920 4001 0 +59.89(+1.52%)
Oct 19, 2016 3926 3957 3913 3941 0 +18.54(+0.47%)
Oct 18, 2016 3926 3946 3912 3922 0 +20.30(+0.52%)
Oct 17, 2016 3920 3934 3893 3902 0 -24.78(-0.63%)
Oct 14, 2016 3944 3949 3921 3927 0 +7.66(+0.20%)
Oct 13, 2016 3922 3934 3879 3919 0 -16.37(-0.42%)
Oct 12, 2016 3930 3963 3914 3935 0 +6.92(+0.18%)
Oct 11, 2016 3952 3955 3916 3929 0 -30.75(-0.78%)
Oct 10, 2016 3965 3989 3954 3959 0 +5.77(+0.15%)
Oct 07, 2016 3953 3953 3936 3953 0 -20.45(-0.51%)
Oct 06, 2016 3967 4003 3952 3974 0 +12.38(+0.31%)
Oct 05, 2016 3975 3994 3956 3962 0 +2.06(+0.05%)
Oct 04, 2016 3959 3978 3940 3960 0 +65.50(+1.68%)
Sep 26, 2016 3914 3921 3871 3894 0 -48.58(-1.23%)
Sep 23, 2016 3940 3960 3934 3943 0 -12.97(-0.33%)
Sep 22, 2016 3930 3973 3925 3956 0 +40.24(+1.03%)
Sep 21, 2016 3918 3938 3865 3915 0 +2.44(+0.06%)
Sep 20, 2016 3914 3936 3904 3913 0 +4.82(+0.12%)
Sep 19, 2016 3908 3934 3888 3908 0 +15.14(+0.39%)
Sep 16, 2016 3890 3904 3861 3893 0 -9.90(-0.25%)
Sep 15, 2016 3899 3919 3850 3903 0 -1.95(-0.05%)
Sep 14, 2016 3916 3937 3896 3905 0 -16.29(-0.42%)
Sep 13, 2016 3953 3961 3911 3921 0 -57.44(-1.44%)
Sep 12, 2016 3905 3988 3902 3978 0 +56.98(+1.45%)
Sep 09, 2016 3973 3982 3920 3922 0 -78.72(-1.97%)
Sep 08, 2016 3976 4007 3955 4000 0 +14.35(+0.36%)
Sep 07, 2016 3989 3996 3963 3986 0 +2.32(+0.06%)
Sep 06, 2016 4009 4011 3960 3984 0 -20.59(-0.51%)
Sep 02, 2016 4004 4004 4004 4004 0 +10.38(+0.26%)
Sep 01, 2016 4016 4022 3976 3994 0 -9.75(-0.24%)
Aug 31, 2016 4014 4022 3991 4004 0 -19.50(-0.48%)
Aug 30, 2016 4023 4040 4014 4023 0 -3.79(-0.09%)
Aug 29, 2016 4030 4047 4011 4027 0 -11.64(-0.29%)
Aug 26, 2016 4064 4082 4018 4038 0 -18.78(-0.46%)
Aug 25, 2016 4062 4073 4050 4057 0 -13.50(-0.33%)
Aug 24, 2016 4083 4093 4060 4071 0 -12.51(-0.31%)
Aug 23, 2016 4090 4101 4077 4083 0 +5.86(+0.14%)
Aug 22, 2016 4100 4100 4067 4077 0 -19.89(-0.49%)
Aug 19, 2016 4094 4112 4082 4097 0 -8.20(-0.20%)
Aug 18, 2016 4116 4126 4099 4105 0 -9.89(-0.24%)
Aug 17, 2016 4112 4121 4099 4115 0 -0.30(-0.01%)
Aug 16, 2016 4111 4131 4088 4116 0 -3.67(-0.09%)
Aug 15, 2016 4124 4137 4111 4119 0 +12.45(+0.30%)
Aug 12, 2016 4128 4139 4090 4107 0 -25.74(-0.62%)
Aug 11, 2016 4139 4154 4102 4133 0 +5.82(+0.14%)
Aug 10, 2016 4083 4178 4054 4127 0 +46.05(+1.13%)
Aug 09, 2016 4044 4099 4029 4081 0 +33.80(+0.84%)
Aug 08, 2016 4065 4073 4040 4047 0 -8.00(-0.20%)
Aug 05, 2016 4030 4063 4024 4055 0 +38.62(+0.96%)
Aug 04, 2016 4021 4044 3995 4016 0 -26.95(-0.67%)
Aug 03, 2016 4000 4071 3996 4043 0 +63.27(+1.59%)
Aug 02, 2016 4005 4023 3964 3980 0 -30.35(-0.76%)
Aug 01, 2016 4026 4037 3989 4010 0 -10.84(-0.27%)
Jul 29, 2016 4030 4052 4017 4021 0 -13.53(-0.34%)
Jul 28, 2016 4053 4060 4027 4035 0 -17.22(-0.42%)
Jul 27, 2016 4070 4078 4031 4052 0 -15.88(-0.39%)
Jul 26, 2016 4076 4086 4045 4068 0 -24.34(-0.59%)
Jul 25, 2016 4103 4116 4083 4092 0 -7.39(-0.18%)
Jul 22, 2016 4116 4123 4083 4100 0 +0.46(+0.01%)
Jul 21, 2016 4104 4139 4081 4099 0 -8.07(-0.20%)
Jul 20, 2016 4128 4129 4073 4107 0 -40.59(-0.98%)
Jul 19, 2016 4156 4168 4134 4148 0 -17.68(-0.42%)
Jul 18, 2016 4166 4191 4156 4165 0 -0.65(-0.02%)
Jul 15, 2016 4185 4197 4149 4166 0 -4.30(-0.10%)
Jul 14, 2016 4186 4200 4155 4170 0 +10.87(+0.26%)
Jul 13, 2016 4179 4193 4149 4160 0 -12.72(-0.30%)
Jul 12, 2016 4174 4196 4160 4172 0 +4.74(+0.11%)
Jul 11, 2016 4154 4184 4141 4168 0 +17.09(+0.41%)
Jul 08, 2016 4150 4159 4086 4150 0 +64.12(+1.57%)
Jul 07, 2016 4039 4092 4037 4086 0 +22.63(+0.56%)
Jul 06, 2016 4064 4064 4064 4064 0 +34.00(+0.84%)
Jul 05, 2016 4035 4043 4007 4030 0 -18.00(-0.44%)
Jul 01, 2016 4048 4048 4048 4048 0 +17.94(+0.45%)
Jun 30, 2016 3989 4037 3974 4030 0 +53.09(+1.34%)
Jun 29, 2016 3958 3993 3938 3977 0 +51.07(+1.30%)
Jun 28, 2016 3900 3937 3887 3926 0 +64.01(+1.66%)
Jun 27, 2016 3883 3901 3847 3862 0 -62.83(-1.60%)
Jun 24, 2016 3936 3983 3893 3924 0 -133.65(-3.29%)
Jun 23, 2016 4071 4078 4034 4058 0 +16.10(+0.40%)
Jun 22, 2016 4045 4076 4031 4042 0 +8.67(+0.21%)
Jun 21, 2016 4073 4077 4029 4033 0 -34.94(-0.86%)
Jun 20, 2016 4089 4118 4065 4068 0 +21.08(+0.52%)
Jun 17, 2016 4044 4070 4025 4047 0 +2.54(+0.06%)
Jun 16, 2016 4016 4054 3974 4045 0 +11.47(+0.28%)
Jun 15, 2016 4030 4067 4029 4033 0 -2.05(-0.05%)
Jun 14, 2016 4004 4051 3991 4035 0 +19.11(+0.48%)
Jun 13, 2016 3998 4076 3989 4016 0 -0.74(-0.02%)
Jun 10, 2016 4020 4041 3993 4017 0 -35.83(-0.88%)
Jun 09, 2016 4055 4058 4024 4053 0 -12.79(-0.31%)
Jun 08, 2016 4077 4093 4048 4065 0 -5.13(-0.13%)
Jun 07, 2016 4100 4102 4069 4071 0 -25.25(-0.62%)
Jun 06, 2016 4101 4112 4081 4096 0 +3.47(+0.08%)
Jun 03, 2016 4096 4104 4043 4092 0 -12.91(-0.31%)
Jun 02, 2016 4076 4105 4068 4105 0 +11.11(+0.27%)
Jun 01, 2016 4080 4109 4047 4094 0 -9.47(-0.23%)
May 31, 2016 4117 4125 4075 4104 0 -26.11(-0.63%)
May 27, 2016 4130 4130 4130 4130 0 +32.66(+0.80%)
May 26, 2016 4104 4133 4082 4097 0 +9.28(+0.23%)
May 25, 2016 4087 4126 4082 4088 0 +13.92(+0.34%)
May 24, 2016 4062 4091 4058 4074 0 +25.91(+0.64%)
May 23, 2016 4071 4098 4045 4048 0 -28.95(-0.71%)
May 20, 2016 4039 4088 4033 4077 0 +59.17(+1.47%)
May 19, 2016 4021 4028 3973 4018 0 -15.75(-0.39%)
May 18, 2016 4069 4076 4009 4033 0 -48.49(-1.19%)
May 17, 2016 4113 4139 4064 4082 0 -17.06(-0.42%)
May 16, 2016 4101 4114 4060 4099 0 -6.44(-0.16%)
May 13, 2016 4145 4164 4099 4105 0 -37.87(-0.91%)
May 12, 2016 4186 4202 4120 4143 0 -28.66(-0.69%)
May 11, 2016 4148 4183 4110 4172 0 -138.39(-3.21%)
May 10, 2016 4273 4319 4266 4310 0 +47.23(+1.11%)
May 09, 2016 4294 4317 4248 4263 0 -17.02(-0.40%)
May 06, 2016 4249 4298 4234 4280 0 +6.93(+0.16%)
May 05, 2016 4236 4290 4220 4273 0 +50.13(+1.19%)
May 04, 2016 4246 4285 4197 4223 0 +14.32(+0.34%)
May 03, 2016 4230 4233 4188 4209 0 -42.76(-1.01%)
May 02, 2016 4213 4262 4176 4252 0 +35.50(+0.84%)
Apr 29, 2016 4259 4259 4182 4216 0 -47.37(-1.11%)
Apr 28, 2016 4276 4317 4247 4263 0 -39.66(-0.92%)
Apr 27, 2016 4297 4317 4274 4303 0 +9.95(+0.23%)
Apr 26, 2016 4274 4314 4258 4293 0 +19.70(+0.46%)
Apr 25, 2016 4241 4281 4230 4273 0 +19.27(+0.45%)
Apr 22, 2016 4218 4264 4212 4254 0 +43.98(+1.04%)
Apr 21, 2016 4214 4264 4191 4210 0 -0.71(-0.02%)
Apr 20, 2016 4209 4227 4167 4211 0 +17.86(+0.43%)
Apr 19, 2016 4188 4252 4170 4193 0 +28.79(+0.69%)
Apr 18, 2016 4096 4180 4090 4164 0 +97.01(+2.39%)
Apr 15, 2016 4069 4084 4052 4067 0 -9.54(-0.23%)
Apr 14, 2016 4114 4129 4062 4077 0 -24.56(-0.60%)
Apr 13, 2016 4048 4118 4044 4101 0 +82.11(+2.04%)
Apr 12, 2016 3982 4029 3970 4019 0 +39.76(+1.00%)
Apr 11, 2016 4004 4030 3976 3979 0 -9.63(-0.24%)
Apr 08, 2016 3993 4004 3962 3989 0 +18.37(+0.46%)
Apr 07, 2016 4014 4030 3960 3971 0 -55.40(-1.38%)
Apr 06, 2016 3992 4033 3988 4026 0 +33.26(+0.83%)
Apr 05, 2016 3992 4019 3964 3993 0 -62.79(-1.55%)
Apr 04, 2016 4073 4085 4038 4056 0 -2.97(-0.07%)
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.