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, 2020 4386 4514 4208 4227 0 -140.04(-3.21%)
Mar 30, 2020 4201 4396 4030 4367 0 +148.79(+3.53%)
Mar 27, 2020 4396 4441 4181 4218 0 -392.09(-8.50%)
Mar 26, 2020 4412 4714 4411 4611 0 +202.61(+4.60%)
Mar 25, 2020 4405 4635 4180 4408 0 +114.21(+2.66%)
Mar 24, 2020 4040 4340 4017 4294 0 +540.88(+14.41%)
Mar 23, 2020 3697 3819 3549 3753 0 -9.63(-0.26%)
Mar 20, 2020 4201 4244 3756 3762 0 -391.65(-9.43%)
Mar 19, 2020 3851 4262 3724 4154 0 +268.24(+6.90%)
Mar 18, 2020 3833 3910 3460 3886 0 -206.98(-5.06%)
Mar 17, 2020 4192 4265 3989 4093 0 -64.77(-1.56%)
Mar 16, 2020 4017 4301 3938 4158 0 -328.63(-7.33%)
Mar 13, 2020 4410 4502 4037 4486 0 +568.88(+14.52%)
Mar 12, 2020 4272 4376 3917 3917 0 -699.73(-15.16%)
Mar 11, 2020 4744 4765 4501 4617 0 -260.37(-5.34%)
Mar 10, 2020 4730 4883 4482 4878 0 +311.13(+6.81%)
Mar 09, 2020 4756 4832 4563 4566 0 -477.86(-9.47%)
Mar 06, 2020 4847 5070 4828 5044 0 +56.45(+1.13%)
Mar 05, 2020 5114 5118 4906 4988 0 -227.55(-4.36%)
Mar 04, 2020 5206 5218 5053 5215 0 +119.46(+2.34%)
Mar 03, 2020 5302 5329 5039 5096 0 -154.47(-2.94%)
Mar 02, 2020 5213 5250 5078 5250 0 +101.96(+1.98%)
Feb 28, 2020 5011 5177 4954 5148 0 -17.07(-0.33%)
Feb 27, 2020 5243 5378 5160 5165 0 -232.80(-4.31%)
Feb 26, 2020 5519 5618 5344 5398 0 -211.36(-3.77%)
Feb 25, 2020 5853 5861 5600 5610 0 -210.92(-3.62%)
Feb 24, 2020 5816 5883 5742 5821 0 -260.81(-4.29%)
Feb 21, 2020 6120 6121 6064 6081 0 -61.27(-1.00%)
Feb 20, 2020 6198 6198 6076 6143 0 -40.70(-0.66%)
Feb 19, 2020 6110 6208 6093 6183 0 +94.52(+1.55%)
Feb 18, 2020 6084 6112 6043 6089 0 -17.50(-0.29%)
Feb 14, 2020 6175 6182 6088 6106 0 -59.51(-0.97%)
Feb 13, 2020 6178 6210 6162 6166 0 -41.57(-0.67%)
Feb 12, 2020 6185 6224 6164 6207 0 +41.57(+0.67%)
Feb 11, 2020 6251 6257 6147 6166 0 -73.96(-1.19%)
Feb 10, 2020 6172 6240 6147 6240 0 +68.71(+1.11%)
Feb 07, 2020 6209 6213 6132 6171 0 -73.52(-1.18%)
Feb 06, 2020 6210 6299 6180 6245 0 +58.20(+0.94%)
Feb 05, 2020 6415 6446 6064 6186 0 -147.03(-2.32%)
Feb 04, 2020 6367 6371 6269 6333 0 +149.22(+2.41%)
Feb 03, 2020 6117 6206 6115 6184 0 +131.72(+2.18%)
Jan 31, 2020 6056 6068 5998 6052 0 +21.88(+0.36%)
Jan 30, 2020 5912 6032 5900 6031 0 +76.57(+1.29%)
Jan 29, 2020 6065 6069 5942 5954 0 -101.08(-1.67%)
Jan 28, 2020 5973 6080 5945 6055 0 +108.09(+1.82%)
Jan 27, 2020 5945 6027 5908 5947 0 -182.92(-2.98%)
Jan 24, 2020 6188 6225 6091 6130 0 -92.77(-1.49%)
Jan 23, 2020 6284 6284 6155 6223 0 -79.21(-1.26%)
Jan 22, 2020 6321 6336 6281 6302 0 +11.38(+0.18%)
Jan 21, 2020 6312 6327 6258 6291 0 -25.38(-0.40%)
Jan 17, 2020 6369 6373 6302 6316 0 -34.57(-0.54%)
Jan 16, 2020 6349 6364 6321 6350 0 +35.00(+0.55%)
Jan 15, 2020 6376 6376 6298 6315 0 -38.50(-0.61%)
Jan 14, 2020 6276 6420 6227 6354 0 +57.76(+0.92%)
Jan 13, 2020 6334 6334 6273 6296 0 -32.38(-0.51%)
Jan 10, 2020 6358 6367 6313 6329 0 -9.19(-0.15%)
Jan 09, 2020 6410 6417 6328 6338 0 -24.95(-0.39%)
Jan 08, 2020 6367 6395 6337 6363 0 -13.12(-0.21%)
Jan 07, 2020 6389 6427 6364 6376 0 +2.18(+0.03%)
Jan 06, 2020 6369 6390 6315 6374 0 -37.19(-0.58%)
Jan 03, 2020 6406 6472 6391 6411 0 -74.39(-1.15%)
Jan 02, 2020 6358 6485 6350 6485 0 +156.22(+2.47%)
Dec 31, 2019 6287 6335 6269 6329 0 +37.63(+0.60%)
Dec 30, 2019 6378 6383 6275 6291 0 -86.64(-1.36%)
Dec 27, 2019 6391 6411 6365 6378 0 +2.18(+0.03%)
Dec 26, 2019 6363 6383 6353 6376 0 +17.94(+0.28%)
Dec 24, 2019 6327 6364 6321 6358 0 +26.70(+0.42%)
Dec 23, 2019 6385 6403 6316 6331 0 -96.27(-1.50%)
Dec 20, 2019 6439 6471 6379 6428 0 +31.94(+0.50%)
Dec 19, 2019 6397 6424 6359 6396 0 -4.81(-0.08%)
Dec 18, 2019 6466 6474 6397 6400 0 -64.33(-1.00%)
Dec 17, 2019 6481 6497 6460 6465 0 -31.95(-0.49%)
Dec 16, 2019 6459 6505 6413 6497 0 +91.03(+1.42%)
Dec 13, 2019 6452 6468 6403 6406 0 -60.39(-0.93%)
Dec 12, 2019 6473 6517 6444 6466 0 +7.44(+0.12%)
Dec 11, 2019 6450 6472 6422 6459 0 +65.20(+1.02%)
Dec 10, 2019 6357 6426 6347 6393 0 -4.82(-0.08%)
Dec 09, 2019 6475 6499 6363 6398 0 -63.45(-0.98%)
Dec 06, 2019 6494 6503 6441 6462 0 +9.63(+0.15%)
Dec 05, 2019 6507 6513 6437 6452 0 -36.76(-0.57%)
Dec 04, 2019 6533 6535 6484 6489 0 -13.12(-0.20%)
Dec 03, 2019 6465 6525 6427 6502 0 -79.65(-1.21%)
Dec 02, 2019 6693 6694 6525 6582 0 -51.64(-0.78%)
Nov 29, 2019 6629 6672 6608 6633 0 +4.38(+0.07%)
Nov 27, 2019 6665 6676 6614 6629 0 -16.19(-0.24%)
Nov 26, 2019 6641 6713 6591 6645 0 +94.52(+1.44%)
Nov 25, 2019 6512 6573 6463 6550 0 +61.26(+0.94%)
Nov 22, 2019 6442 6540 6419 6489 0 +60.83(+0.95%)
Nov 21, 2019 6440 6453 6400 6428 0 -1.31(-0.02%)
Nov 20, 2019 6480 6520 6390 6430 0 -63.45(-0.98%)
Nov 19, 2019 6484 6541 6424 6493 0 +31.94(+0.49%)
Nov 18, 2019 6334 6522 6288 6461 0 +130.41(+2.06%)
Nov 15, 2019 6439 6442 6311 6331 0 -108.53(-1.69%)
Nov 14, 2019 6477 6592 6401 6439 0 -68.70(-1.06%)
Nov 13, 2019 6064 6561 5988 6508 0 +443.73(+7.32%)
Nov 12, 2019 6040 6098 5984 6064 0 +80.50(+1.35%)
Nov 11, 2019 6017 6063 5961 5984 0 -53.38(-0.88%)
Nov 08, 2019 6136 6137 5984 6037 0 +218.80(+3.76%)
Nov 07, 2019 5792 5851 5765 5818 0 +73.95(+1.29%)
Nov 06, 2019 5759 5761 5718 5744 0 -7.88(-0.14%)
Nov 05, 2019 5810 5810 5728 5752 0 -64.32(-1.11%)
Nov 04, 2019 5869 5870 5797 5817 0 +7.44(+0.13%)
Nov 01, 2019 5732 5811 5711 5809 0 +123.84(+2.18%)
Oct 31, 2019 5668 5695 5634 5685 0 +14.00(+0.25%)
Oct 30, 2019 5675 5702 5652 5671 0 +5.25(+0.09%)
Oct 29, 2019 5711 5723 5664 5666 0 -45.95(-0.80%)
Oct 28, 2019 5752 5780 5695 5712 0 -16.19(-0.28%)
Oct 25, 2019 5711 5766 5690 5728 0 +28.01(+0.49%)
Oct 24, 2019 5755 5763 5673 5700 0 -38.07(-0.66%)
Oct 23, 2019 5796 5806 5722 5738 0 -55.58(-0.96%)
Oct 22, 2019 5827 5850 5781 5794 0 +93.65(+1.64%)
Oct 21, 2019 5752 5765 5690 5700 0 -27.57(-0.48%)
Oct 18, 2019 5793 5827 5728 5728 0 -64.76(-1.12%)
Oct 17, 2019 5800 5839 5711 5793 0 +66.07(+1.15%)
Oct 16, 2019 5678 5769 5676 5726 0 +48.14(+0.85%)
Oct 15, 2019 5689 5728 5663 5678 0 +2.62(+0.05%)
Oct 14, 2019 5695 5702 5666 5676 0 -13.99(-0.25%)
Oct 11, 2019 5702 5732 5671 5690 0 +29.76(+0.53%)
Oct 10, 2019 5655 5695 5640 5660 0 +0.43(+0.01%)
Oct 09, 2019 5649 5682 5604 5660 0 +37.63(+0.67%)
Oct 08, 2019 5684 5691 5618 5622 0 -106.33(-1.86%)
Oct 07, 2019 5701 5757 5647 5728 0 +27.56(+0.48%)
Oct 04, 2019 5632 5708 5628 5701 0 +92.78(+1.65%)
Oct 03, 2019 5628 5664 5581 5608 0 -43.33(-0.77%)
Oct 02, 2019 5624 5655 5582 5651 0 -17.94(-0.32%)
Oct 01, 2019 5724 5767 5667 5669 0 -33.69(-0.59%)
Sep 30, 2019 5704 5726 5681 5703 0 +15.75(+0.28%)
Sep 27, 2019 5693 5733 5642 5687 0 -57.33(-1.00%)
Sep 26, 2019 5826 5833 5648 5744 0 -79.64(-1.37%)
Sep 25, 2019 5767 5839 5742 5824 0 +49.01(+0.85%)
Sep 24, 2019 5864 5870 5754 5775 0 -21.45(-0.37%)
Sep 23, 2019 5776 5815 5772 5796 0 +8.32(+0.14%)
Sep 20, 2019 5821 5830 5759 5788 0 -45.07(-0.77%)
Sep 19, 2019 5995 6011 5820 5833 0 -153.17(-2.56%)
Sep 18, 2019 5969 5998 5939 5986 0 +21.44(+0.36%)
Sep 17, 2019 5943 5983 5937 5965 0 +22.32(+0.38%)
Sep 16, 2019 5964 6006 5921 5943 0 -97.15(-1.61%)
Sep 13, 2019 6032 6049 6000 6040 0 +22.76(+0.38%)
Sep 12, 2019 5988 6068 5975 6017 0 +57.32(+0.96%)
Sep 11, 2019 5932 5962 5905 5960 0 +17.51(+0.29%)
Sep 10, 2019 6044 6058 5889 5942 0 -133.03(-2.19%)
Sep 09, 2019 6108 6130 6060 6075 0 -31.51(-0.52%)
Sep 06, 2019 6088 6118 6050 6107 0 +31.07(+0.51%)
Sep 05, 2019 6079 6095 6053 6076 0 +41.57(+0.69%)
Sep 04, 2019 5984 6048 5968 6034 0 +69.14(+1.16%)
Sep 03, 2019 5968 5970 5910 5965 0 -41.57(-0.69%)
Aug 30, 2019 6052 6061 5985 6007 0 -25.38(-0.42%)
Aug 29, 2019 6044 6069 6014 6032 0 +56.45(+0.94%)
Aug 28, 2019 5867 5983 5843 5975 0 +90.14(+1.53%)
Aug 27, 2019 5941 5951 5872 5885 0 -5.23(-0.09%)
Aug 26, 2019 5872 5892 5800 5891 0 +128.63(+2.23%)
Aug 23, 2019 5930 5971 5734 5762 0 -192.96(-3.24%)
Aug 22, 2019 5960 5981 5894 5955 0 +14.01(+0.24%)
Aug 21, 2019 5891 5954 5866 5941 0 +27.57(+0.47%)
Aug 20, 2019 5835 5953 5831 5913 0 -7.01(-0.12%)
Aug 19, 2019 5986 6022 5876 5920 0 +3.94(+0.07%)
Aug 16, 2019 5865 5930 5856 5916 0 +78.33(+1.34%)
Aug 15, 2019 5842 5876 5797 5838 0 +24.51(+0.42%)
Aug 14, 2019 5910 5914 5806 5814 0 -182.04(-3.04%)
Aug 13, 2019 5908 6035 5908 5996 0 +55.57(+0.94%)
Aug 12, 2019 6009 6020 5918 5940 0 -121.65(-2.01%)
Aug 09, 2019 6000 6093 5985 6062 0 +27.57(+0.46%)
Aug 08, 2019 6035 6039 5952 6034 0 +132.59(+2.25%)
Aug 07, 2019 5905 5946 5788 5902 0 -306.76(-4.94%)
Aug 06, 2019 6144 6212 6055 6208 0 +156.23(+2.58%)
Aug 05, 2019 6089 6136 5996 6052 0 -149.22(-2.41%)
Aug 02, 2019 6170 6224 6124 6201 0 -6.13(-0.10%)
Aug 01, 2019 6273 6325 6182 6207 0 -50.76(-0.81%)
Jul 31, 2019 6345 6345 6229 6258 0 -84.02(-1.32%)
Jul 30, 2019 6378 6424 6328 6342 0 -63.89(-1.00%)
Jul 29, 2019 6371 6439 6353 6406 0 +76.14(+1.20%)
Jul 26, 2019 6290 6354 6260 6330 0 +63.02(+1.01%)
Jul 25, 2019 6188 6268 6172 6267 0 +84.02(+1.36%)
Jul 24, 2019 6188 6196 6144 6183 0 +1.31(+0.02%)
Jul 23, 2019 6199 6238 6138 6182 0 +18.38(+0.30%)
Jul 22, 2019 6181 6189 6127 6163 0 +43.32(+0.71%)
Jul 19, 2019 6224 6224 6115 6120 0 -77.89(-1.26%)
Jul 18, 2019 6234 6234 6134 6198 0 -41.14(-0.66%)
Jul 17, 2019 6328 6331 6230 6239 0 -75.70(-1.20%)
Jul 16, 2019 6334 6345 6293 6315 0 -33.26(-0.52%)
Jul 15, 2019 6351 6361 6300 6348 0 +7.88(+0.12%)
Jul 12, 2019 6308 6364 6301 6340 0 +57.76(+0.92%)
Jul 11, 2019 6302 6360 6281 6282 0 +0.88(+0.01%)
Jul 10, 2019 6231 6312 6214 6281 0 +84.45(+1.36%)
Jul 09, 2019 6129 6202 6115 6197 0 +25.82(+0.42%)
Jul 08, 2019 6222 6224 6169 6171 0 -62.58(-1.00%)
Jul 05, 2019 6189 6253 6157 6234 0 -23.19(-0.37%)
Jul 03, 2019 6245 6258 6214 6257 0 +19.69(+0.32%)
Jul 02, 2019 6188 6252 6182 6237 0 +38.51(+0.62%)
Jul 01, 2019 6146 6212 6092 6199 0 +87.96(+1.44%)
Jun 28, 2019 6101 6136 6066 6111 0 +14.88(+0.24%)
Jun 27, 2019 6170 6203 6079 6096 0 -48.14(-0.78%)
Jun 26, 2019 6142 6159 6105 6144 0 +20.13(+0.33%)
Jun 25, 2019 6084 6144 6068 6124 0 +31.51(+0.52%)
Jun 24, 2019 6132 6147 6030 6092 0 -44.20(-0.72%)
Jun 21, 2019 6212 6214 6126 6136 0 -78.33(-1.26%)
Jun 20, 2019 6213 6224 6122 6215 0 +48.14(+0.78%)
Jun 19, 2019 6105 6173 6064 6167 0 +73.51(+1.21%)
Jun 18, 2019 6214 6280 6081 6093 0 -75.70(-1.23%)
Jun 17, 2019 6162 6191 6087 6169 0 -29.76(-0.48%)
Jun 14, 2019 6216 6256 6150 6199 0 -3.94(-0.06%)
Jun 13, 2019 6037 6207 6022 6203 0 +263.44(+4.44%)
Jun 12, 2019 5912 5964 5900 5939 0 +28.01(+0.47%)
Jun 11, 2019 6021 6028 5905 5911 0 -87.09(-1.45%)
Jun 10, 2019 6077 6077 5954 5998 0 -42.44(-0.70%)
Jun 07, 2019 6021 6072 6010 6041 0 +36.32(+0.60%)
Jun 06, 2019 5974 6014 5940 6004 0 +55.57(+0.93%)
Jun 05, 2019 5926 5951 5905 5949 0 +49.01(+0.83%)
Jun 04, 2019 5840 5902 5817 5900 0 +102.84(+1.77%)
Jun 03, 2019 5777 5818 5754 5797 0 +18.81(+0.33%)
May 31, 2019 5731 5817 5723 5778 0 -6.99(-0.12%)
May 30, 2019 5771 5806 5747 5785 0 +27.57(+0.48%)
May 29, 2019 5775 5783 5723 5758 0 -45.95(-0.79%)
May 28, 2019 5829 5866 5802 5803 0 -7.44(-0.13%)
May 24, 2019 5824 5833 5786 5811 0 +2.63(+0.05%)
May 23, 2019 5807 5844 5774 5808 0 -49.01(-0.84%)
May 22, 2019 5856 5871 5837 5857 0 -10.51(-0.18%)
May 21, 2019 5889 5889 5825 5868 0 +7.88(+0.13%)
May 20, 2019 5875 5881 5831 5860 0 -49.45(-0.84%)
May 17, 2019 5875 5951 5865 5909 0 -20.13(-0.34%)
May 16, 2019 5920 5969 5899 5930 0 +35.88(+0.61%)
May 15, 2019 5800 5917 5778 5894 0 +64.77(+1.11%)
May 14, 2019 5843 5893 5779 5829 0 +81.39(+1.42%)
May 13, 2019 5754 5805 5713 5747 0 -118.15(-2.01%)
May 10, 2019 5821 5878 5743 5866 0 +19.69(+0.34%)
May 09, 2019 5909 5972 5813 5846 0 -61.27(-1.04%)
May 08, 2019 5842 5938 5834 5907 0 +67.84(+1.16%)
May 07, 2019 5923 5950 5810 5839 0 -68.27(-1.16%)
May 06, 2019 5800 5922 5789 5908 0 +29.32(+0.50%)
May 03, 2019 5917 5921 5854 5878 0 +8.31(+0.14%)
May 02, 2019 5924 5938 5793 5870 0 -98.02(-1.64%)
May 01, 2019 6017 6046 5962 5968 0 -25.81(-0.43%)
Apr 30, 2019 6088 6100 5953 5994 0 -101.97(-1.67%)
Apr 29, 2019 6222 6230 6022 6096 0 -27.13(-0.44%)
Apr 26, 2019 6070 6128 6017 6123 0 +117.28(+1.95%)
Apr 25, 2019 5923 6077 5901 6006 0 +93.64(+1.58%)
Apr 24, 2019 5825 5940 5808 5912 0 +76.15(+1.30%)
Apr 23, 2019 5837 5874 5805 5836 0 +73.51(+1.28%)
Apr 22, 2019 5772 5785 5734 5762 0 -33.69(-0.58%)
Apr 18, 2019 5766 5814 5737 5796 0 +30.63(+0.53%)
Apr 17, 2019 5681 5792 5657 5765 0 +80.96(+1.42%)
Apr 16, 2019 5765 5782 5670 5684 0 -93.65(-1.62%)
Apr 15, 2019 5735 5807 5680 5778 0 +86.64(+1.52%)
Apr 12, 2019 5597 5728 5530 5691 0 +589.02(+11.54%)
Apr 11, 2019 5152 5158 5090 5102 0 -24.51(-0.48%)
Apr 10, 2019 5145 5165 5088 5127 0 +13.13(+0.26%)
Apr 09, 2019 5059 5127 5045 5114 0 +83.14(+1.65%)
Apr 08, 2019 5032 5069 5017 5031 0 -1.75(-0.03%)
Apr 05, 2019 5031 5038 5002 5032 0 +10.94(+0.22%)
Apr 04, 2019 4955 5026 4946 5021 0 +97.59(+1.98%)
Apr 03, 2019 4932 4950 4910 4924 0 +24.50(+0.50%)
Apr 02, 2019 4951 4958 4898 4899 0 -24.07(-0.49%)
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.