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, 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%)
Oct 01, 2008 1023 1037 1011 1032 0 -1.34(-0.13%)
Sep 30, 2008 1027 1040 1003 1034 0 +23.14(+2.29%)
Sep 29, 2008 1081 1100 995.81 1010 0 -85.65(-7.81%)
Sep 26, 2008 1075 1098 1072 1096 0 +4.53(+0.41%)
Sep 25, 2008 1077 1103 1074 1092 0 +21.54(+2.01%)
Sep 24, 2008 1090 1093 1062 1070 0 -15.83(-1.46%)
Sep 23, 2008 1096 1109 1072 1086 0 -8.60(-0.79%)
Sep 22, 2008 1128 1134 1091 1094 0 -47.01(-4.12%)
Sep 19, 2008 1128 1168 1094 1142 0 +31.81(+2.87%)
Sep 18, 2008 1081 1119 1066 1110 0 +33.66(+3.13%)
Sep 17, 2008 1081 1104 1069 1076 0 -18.28(-1.67%)
Sep 16, 2008 1078 1104 1064 1094 0 +1.13(+0.10%)
Sep 15, 2008 1100 1120 1089 1093 0 -28.76(-2.56%)
Sep 12, 2008 1109 1129 1101 1122 0 +7.86(+0.71%)
Sep 11, 2008 1106 1118 1093 1114 0 +0.53(+0.05%)
Sep 10, 2008 1118 1132 1107 1114 0 +1.30(+0.12%)
Sep 09, 2008 1130 1143 1112 1112 0 -19.02(-1.68%)
Sep 08, 2008 1113 1136 1104 1131 0 +41.96(+3.85%)
Sep 05, 2008 1094 1099 1075 1089 0 -7.43(-0.68%)
Sep 04, 2008 1129 1130 1094 1097 0 -35.11(-3.10%)
Sep 03, 2008 1129 1135 1116 1132 0 -1.94(-0.17%)
Sep 02, 2008 1139 1158 1127 1134 0 +5.80(+0.51%)
Sep 01, 2008 1127 1139 1122 1128 0 +0.00(+0.00%)
Aug 29, 2008 1127 1139 1122 1128 0 -4.30(-0.38%)
Aug 28, 2008 1111 1135 1107 1132 0 +23.63(+2.13%)
Aug 27, 2008 1102 1117 1097 1109 0 +1.70(+0.15%)
Aug 26, 2008 1100 1112 1094 1107 0 +6.11(+0.56%)
Aug 25, 2008 1114 1118 1096 1101 0 -18.11(-1.62%)
Aug 22, 2008 1108 1123 1103 1119 0 +17.67(+1.60%)
Aug 21, 2008 1096 1106 1085 1101 0 +0.15(+0.01%)
Aug 20, 2008 1107 1115 1090 1101 0 -2.52(-0.23%)
Aug 19, 2008 1110 1115 1097 1104 0 -12.00(-1.08%)
Aug 18, 2008 1129 1132 1108 1116 0 -12.85(-1.14%)
Aug 15, 2008 1125 1139 1118 1129 0 +6.65(+0.59%)
Aug 14, 2008 1103 1131 1093 1122 0 +18.85(+1.71%)
Aug 13, 2008 1110 1115 1093 1103 0 -8.66(-0.78%)
Aug 12, 2008 1132 1134 1108 1112 0 -17.29(-1.53%)
Aug 11, 2008 1109 1147 1103 1129 0 +17.66(+1.59%)
Aug 08, 2008 1076 1114 1072 1111 0 +38.34(+3.57%)
Aug 07, 2008 1083 1089 1071 1073 0 -17.62(-1.62%)
Aug 06, 2008 1092 1105 1072 1091 0 -5.24(-0.48%)
Aug 05, 2008 1070 1098 1067 1096 0 +29.67(+2.78%)
Aug 04, 2008 1059 1074 1056 1066 0 +9.19(+0.87%)
Aug 01, 2008 1070 1075 1048 1057 0 -7.27(-0.68%)
Jul 31, 2008 1072 1081 1058 1064 0 -27.26(-2.50%)
Jul 30, 2008 1087 1101 1071 1091 0 +12.35(+1.14%)
Jul 29, 2008 1075 1084 1059 1079 0 +16.78(+1.58%)
Jul 28, 2008 1088 1092 1059 1062 0 -22.69(-2.09%)
Jul 25, 2008 1087 1097 1078 1085 0 +4.14(+0.38%)
Jul 24, 2008 1092 1100 1072 1081 0 -5.94(-0.55%)
Jul 23, 2008 1074 1091 1066 1087 0 +21.39(+2.01%)
Jul 22, 2008 1062 1069 1051 1065 0 +1.70(+0.16%)
Jul 21, 2008 1080 1083 1059 1064 0 -11.94(-1.11%)
Jul 18, 2008 1079 1086 1065 1076 0 -5.80(-0.54%)
Jul 17, 2008 1069 1084 1054 1082 0 +15.74(+1.48%)
Jul 16, 2008 1038 1071 1025 1066 0 +29.92(+2.89%)
Jul 15, 2008 1021 1048 1009 1036 0 +6.39(+0.62%)
Jul 14, 2008 1042 1048 1022 1029 0 -0.68(-0.07%)
Jul 11, 2008 1031 1044 1016 1030 0 -10.33(-0.99%)
Jul 10, 2008 1039 1048 1029 1040 0 +1.35(+0.13%)
Jul 09, 2008 1057 1058 1038 1039 0 -16.79(-1.59%)
Jul 08, 2008 1054 1060 1035 1056 0 -1.28(-0.12%)
Jul 07, 2008 1061 1076 1045 1057 0 -19.80(-1.84%)
Jul 04, 2008 1077 1087 1071 1077 0 +0.00(+0.00%)
Jul 03, 2008 1077 1087 1071 1077 0 +6.43(+0.60%)
Jul 02, 2008 1083 1092 1070 1071 0 -14.24(-1.31%)
Jul 01, 2008 1080 1090 1065 1085 0 -6.11(-0.56%)
Jun 30, 2008 1101 1114 1084 1091 0 -5.94(-0.54%)
Jun 27, 2008 1103 1114 1090 1097 0 -5.77(-0.52%)
Jun 26, 2008 1122 1125 1102 1103 0 -28.46(-2.52%)
Jun 25, 2008 1122 1141 1119 1131 0 +12.57(+1.12%)
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.