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 29, 2018 4425 4425 4425 4425 0 +62.93(+1.44%)
Mar 28, 2018 4392 4420 4347 4362 0 -24.79(-0.57%)
Mar 27, 2018 4431 4451 4363 4387 0 -35.88(-0.81%)
Mar 26, 2018 4393 4429 4364 4422 0 +84.60(+1.95%)
Mar 23, 2018 4434 4444 4333 4338 0 -87.06(-1.97%)
Mar 22, 2018 4457 4471 4413 4425 0 -52.00(-1.16%)
Mar 21, 2018 4465 4518 4461 4477 0 +15.82(+0.35%)
Mar 20, 2018 4470 4497 4434 4461 0 -2.00(-0.04%)
Mar 19, 2018 4521 4527 4442 4463 0 -60.13(-1.33%)
Mar 16, 2018 4555 4577 4517 4523 0 -20.03(-0.44%)
Mar 15, 2018 4559 4585 4534 4543 0 -12.86(-0.28%)
Mar 14, 2018 4577 4586 4537 4556 0 +8.73(+0.19%)
Mar 13, 2018 4547 4547 4537 4547 0 -52.16(-1.13%)
Mar 12, 2018 4570 4627 4569 4600 0 +35.21(+0.77%)
Mar 09, 2018 4551 4565 4519 4564 0 +28.03(+0.62%)
Mar 08, 2018 4542 4560 4516 4536 0 +10.18(+0.22%)
Mar 07, 2018 4526 4528 4493 4526 0 -42.52(-0.93%)
Mar 06, 2018 4535 4570 4518 4569 0 +54.01(+1.20%)
Mar 05, 2018 4475 4537 4464 4515 0 +27.50(+0.61%)
Mar 02, 2018 4447 4496 4427 4487 0 +19.04(+0.43%)
Mar 01, 2018 4487 4525 4420 4468 0 -14.86(-0.33%)
Feb 28, 2018 4573 4579 4482 4483 0 -71.64(-1.57%)
Feb 27, 2018 4662 4671 4553 4555 0 -163.27(-3.46%)
Feb 26, 2018 4662 4722 4648 4718 0 +85.82(+1.85%)
Feb 23, 2018 4585 4640 4569 4632 0 +65.53(+1.44%)
Feb 22, 2018 4567 4567 4551 4567 0 -0.58(-0.01%)
Feb 21, 2018 4570 4638 4566 4567 0 -32.07(-0.70%)
Feb 20, 2018 4614 4663 4581 4599 0 -21.02(-0.45%)
Feb 16, 2018 4620 4620 4620 4620 0 +46.35(+1.01%)
Feb 15, 2018 4576 4581 4543 4574 0 +24.43(+0.54%)
Feb 14, 2018 4510 4563 4481 4549 0 +17.58(+0.39%)
Feb 13, 2018 4487 4543 4480 4532 0 +32.34(+0.72%)
Feb 12, 2018 4503 4542 4437 4500 0 +26.88(+0.60%)
Feb 09, 2018 4473 4513 4369 4473 0 +43.39(+0.98%)
Feb 08, 2018 4585 4598 4423 4429 0 -133.71(-2.93%)
Feb 07, 2018 4657 4678 4550 4563 0 -43.30(-0.94%)
Feb 06, 2018 4596 4619 4450 4606 0 +22.22(+0.48%)
Feb 05, 2018 4659 4715 4541 4584 0 -122.01(-2.59%)
Feb 02, 2018 4747 4775 4692 4706 0 -57.72(-1.21%)
Feb 01, 2018 4699 4781 4654 4764 0 +79.24(+1.69%)
Jan 31, 2018 4721 4729 4668 4685 0 -30.22(-0.64%)
Jan 30, 2018 4753 4777 4712 4715 0 -43.91(-0.92%)
Jan 29, 2018 4774 4791 4742 4759 0 -24.48(-0.51%)
Jan 26, 2018 4734 4794 4726 4783 0 +60.54(+1.28%)
Jan 25, 2018 4724 4745 4703 4723 0 +5.19(+0.11%)
Jan 24, 2018 4732 4749 4704 4717 0 +5.23(+0.11%)
Jan 23, 2018 4713 4741 4691 4712 0 -25.86(-0.55%)
Jan 22, 2018 4704 4752 4694 4738 0 +24.82(+0.53%)
Jan 19, 2018 4720 4735 4678 4713 0 +10.88(+0.23%)
Jan 18, 2018 4733 4750 4682 4702 0 -35.02(-0.74%)
Jan 17, 2018 4715 4746 4686 4737 0 +42.47(+0.90%)
Jan 16, 2018 4774 4777 4688 4695 0 -55.79(-1.17%)
Jan 12, 2018 4751 4751 4751 4751 0 +47.03(+1.00%)
Jan 11, 2018 4681 4711 4654 4704 0 +42.96(+0.92%)
Jan 10, 2018 4661 4663 4635 4661 0 -16.98(-0.36%)
Jan 09, 2018 4686 4716 4672 4678 0 -13.90(-0.30%)
Jan 08, 2018 4721 4736 4669 4692 0 -56.25(-1.18%)
Jan 05, 2018 4767 4786 4716 4748 0 -4.14(-0.09%)
Jan 04, 2018 4757 4774 4715 4752 0 +15.13(+0.32%)
Jan 03, 2018 4744 4776 4708 4737 0 +8.44(+0.18%)
Jan 02, 2018 4640 4734 4627 4728 0 +136.00(+2.96%)
Dec 29, 2017 4592 4592 4592 4592 0 -9.91(-0.22%)
Dec 28, 2017 4607 4611 4575 4602 0 +7.46(+0.16%)
Dec 27, 2017 4625 4628 4586 4595 0 -18.63(-0.40%)
Dec 26, 2017 4636 4665 4605 4613 0 -27.35(-0.59%)
Dec 22, 2017 4673 4683 4632 4641 0 -35.54(-0.76%)
Dec 21, 2017 4648 4722 4632 4676 0 +31.26(+0.67%)
Dec 20, 2017 4696 4727 4635 4645 0 -53.71(-1.14%)
Dec 19, 2017 4685 4722 4666 4699 0 +24.87(+0.53%)
Dec 18, 2017 4708 4721 4652 4674 0 -14.02(-0.30%)
Dec 15, 2017 4707 4713 4660 4688 0 +29.97(+0.64%)
Dec 14, 2017 4566 4698 4556 4658 0 +83.32(+1.82%)
Dec 13, 2017 4597 4604 4546 4575 0 -3.24(-0.07%)
Dec 12, 2017 4578 4595 4546 4578 0 +15.61(+0.34%)
Dec 11, 2017 4502 4567 4494 4562 0 +80.11(+1.79%)
Dec 08, 2017 4482 4506 4466 4482 0 -26.09(-0.58%)
Dec 07, 2017 4526 4543 4477 4508 0 -6.18(-0.14%)
Dec 06, 2017 4566 4602 4509 4514 0 -63.44(-1.39%)
Dec 05, 2017 4671 4688 4552 4578 0 -114.56(-2.44%)
Dec 04, 2017 4580 4772 4567 4692 0 +170.80(+3.78%)
Dec 01, 2017 4502 4549 4484 4522 0 +9.89(+0.22%)
Nov 30, 2017 4524 4542 4491 4512 0 -4.00(-0.09%)
Nov 29, 2017 4451 4548 4445 4516 0 +74.39(+1.67%)
Nov 28, 2017 4412 4460 4395 4441 0 +26.82(+0.61%)
Nov 27, 2017 4417 4428 4401 4415 0 -1.80(-0.04%)
Nov 24, 2017 4432 4435 4411 4416 0 -10.53(-0.24%)
Nov 22, 2017 4436 4448 4419 4427 0 -1.22(-0.03%)
Nov 21, 2017 4407 4439 4402 4428 0 +34.78(+0.79%)
Nov 20, 2017 4429 4430 4382 4393 0 -35.70(-0.81%)
Nov 17, 2017 4415 4451 4401 4429 0 +5.61(+0.13%)
Nov 16, 2017 4420 4444 4380 4423 0 +6.70(+0.15%)
Nov 15, 2017 4367 4428 4357 4417 0 +13.64(+0.31%)
Nov 14, 2017 4462 4462 4394 4403 0 -61.81(-1.38%)
Nov 13, 2017 4448 4492 4441 4465 0 -32.27(-0.72%)
Nov 10, 2017 4471 4554 4440 4497 0 +115.66(+2.64%)
Nov 09, 2017 4336 4453 4315 4381 0 +23.94(+0.55%)
Nov 08, 2017 4427 4440 4329 4358 0 -103.68(-2.32%)
Nov 07, 2017 4448 4507 4428 4461 0 +32.23(+0.73%)
Nov 06, 2017 4338 4445 4335 4429 0 +77.75(+1.79%)
Nov 03, 2017 4367 4404 4323 4351 0 -12.15(-0.28%)
Nov 02, 2017 4432 4462 4314 4363 0 -74.86(-1.69%)
Nov 01, 2017 4414 4462 4398 4438 0 +38.30(+0.87%)
Oct 31, 2017 4406 4414 4383 4400 0 -9.89(-0.22%)
Oct 30, 2017 4415 4426 4386 4410 0 -12.57(-0.28%)
Oct 27, 2017 4413 4433 4378 4422 0 -10.19(-0.23%)
Oct 26, 2017 4411 4470 4393 4433 0 +26.62(+0.60%)
Oct 25, 2017 4435 4440 4395 4406 0 -41.00(-0.92%)
Oct 24, 2017 4465 4477 4440 4447 0 -24.60(-0.55%)
Oct 23, 2017 4490 4498 4469 4472 0 -28.49(-0.63%)
Oct 20, 2017 4512 4518 4482 4500 0 +6.32(+0.14%)
Oct 19, 2017 4465 4510 4461 4494 0 +33.54(+0.75%)
Oct 18, 2017 4463 4473 4431 4460 0 -3.03(-0.07%)
Oct 17, 2017 4461 4468 4442 4463 0 +11.95(+0.27%)
Oct 16, 2017 4435 4464 4429 4451 0 +25.29(+0.57%)
Oct 13, 2017 4416 4446 4403 4426 0 +6.08(+0.14%)
Oct 12, 2017 4462 4470 4415 4420 0 -77.32(-1.72%)
Oct 11, 2017 4530 4536 4482 4497 0 -30.66(-0.68%)
Oct 10, 2017 4540 4547 4498 4528 0 +0.30(+0.01%)
Oct 09, 2017 4564 4573 4520 4528 0 -14.36(-0.32%)
Oct 06, 2017 4538 4549 4513 4542 0 -6.21(-0.14%)
Oct 05, 2017 4562 4575 4541 4548 0 -11.23(-0.25%)
Oct 04, 2017 4563 4574 4544 4559 0 -4.02(-0.09%)
Oct 03, 2017 4538 4568 4533 4563 0 +31.03(+0.68%)
Oct 02, 2017 4509 4554 4501 4532 0 +48.23(+1.08%)
Sep 29, 2017 4460 4486 4447 4484 0 +18.82(+0.42%)
Sep 28, 2017 4485 4508 4461 4465 0 -38.28(-0.85%)
Sep 27, 2017 4503 4521 4466 4504 0 +10.62(+0.24%)
Sep 26, 2017 4526 4533 4492 4493 0 -32.65(-0.72%)
Sep 25, 2017 4490 4531 4482 4526 0 +41.33(+0.92%)
Sep 22, 2017 4485 4502 4477 4484 0 -10.08(-0.22%)
Sep 21, 2017 4509 4517 4489 4494 0 -15.55(-0.34%)
Sep 20, 2017 4494 4516 4489 4510 0 +25.17(+0.56%)
Sep 19, 2017 4469 4494 4462 4485 0 +21.88(+0.49%)
Sep 18, 2017 4471 4485 4448 4463 0 -11.18(-0.25%)
Sep 15, 2017 4452 4488 4444 4474 0 +31.35(+0.71%)
Sep 14, 2017 4473 4478 4429 4443 0 -32.04(-0.72%)
Sep 13, 2017 4453 4481 4446 4475 0 +32.49(+0.73%)
Sep 12, 2017 4427 4460 4412 4442 0 +30.47(+0.69%)
Sep 11, 2017 4435 4442 4404 4412 0 +6.05(+0.14%)
Sep 08, 2017 4392 4423 4374 4406 0 -3.68(-0.08%)
Sep 07, 2017 4551 4588 4381 4409 0 -138.89(-3.05%)
Sep 06, 2017 4565 4574 4528 4548 0 -9.21(-0.20%)
Sep 05, 2017 4574 4594 4532 4558 0 -2.57(-0.06%)
Sep 01, 2017 4562 4578 4548 4560 0 +16.39(+0.36%)
Aug 31, 2017 4605 4616 4534 4544 0 -53.88(-1.17%)
Aug 30, 2017 4586 4617 4584 4598 0 +8.46(+0.18%)
Aug 29, 2017 4575 4609 4565 4589 0 -4.41(-0.10%)
Aug 28, 2017 4588 4605 4575 4594 0 +8.66(+0.19%)
Aug 25, 2017 4564 4600 4556 4585 0 +28.34(+0.62%)
Aug 24, 2017 4572 4580 4553 4557 0 -4.26(-0.09%)
Aug 23, 2017 4591 4610 4559 4561 0 -40.55(-0.88%)
Aug 22, 2017 4558 4608 4545 4601 0 +43.74(+0.96%)
Aug 21, 2017 4528 4570 4524 4558 0 +27.74(+0.61%)
Aug 18, 2017 4562 4575 4526 4530 0 -26.72(-0.59%)
Aug 17, 2017 4586 4599 4550 4557 0 -29.32(-0.64%)
Aug 16, 2017 4572 4601 4568 4586 0 +24.07(+0.53%)
Aug 15, 2017 4575 4590 4557 4562 0 -5.36(-0.12%)
Aug 14, 2017 4606 4613 4558 4567 0 -12.07(-0.26%)
Aug 11, 2017 4556 4601 4548 4579 0 +18.73(+0.41%)
Aug 10, 2017 4597 4611 4555 4561 0 -49.68(-1.08%)
Aug 09, 2017 4544 4617 4536 4610 0 -123.67(-2.61%)
Aug 08, 2017 4724 4743 4708 4734 0 +15.20(+0.32%)
Aug 07, 2017 4756 4761 4709 4719 0 -41.78(-0.88%)
Aug 04, 2017 4776 4788 4740 4760 0 -40.67(-0.85%)
Aug 03, 2017 4781 4812 4764 4801 0 +11.09(+0.23%)
Aug 02, 2017 4826 4832 4752 4790 0 -57.10(-1.18%)
Aug 01, 2017 4831 4860 4827 4847 0 +20.53(+0.43%)
Jul 31, 2017 4834 4845 4807 4827 0 -5.47(-0.11%)
Jul 28, 2017 4838 4848 4823 4832 0 -8.13(-0.17%)
Jul 27, 2017 4750 4842 4739 4840 0 +115.20(+2.44%)
Jul 26, 2017 4707 4732 4697 4725 0 +42.79(+0.91%)
Jul 25, 2017 4690 4691 4673 4682 0 -21.93(-0.47%)
Jul 24, 2017 4704 4732 4689 4704 0 +6.70(+0.14%)
Jul 21, 2017 4695 4709 4685 4697 0 -7.41(-0.16%)
Jul 20, 2017 4692 4722 4683 4705 0 +20.28(+0.43%)
Jul 19, 2017 4665 4691 4659 4685 0 +33.03(+0.71%)
Jul 18, 2017 4618 4655 4604 4652 0 +27.36(+0.59%)
Jul 17, 2017 4643 4652 4620 4624 0 -17.59(-0.38%)
Jul 14, 2017 4615 4647 4614 4642 0 +33.87(+0.74%)
Jul 13, 2017 4619 4650 4600 4608 0 -11.55(-0.25%)
Jul 12, 2017 4622 4635 4596 4619 0 +14.53(+0.32%)
Jul 11, 2017 4608 4626 4583 4605 0 -2.75(-0.06%)
Jul 10, 2017 4610 4629 4584 4608 0 -2.01(-0.04%)
Jul 07, 2017 4621 4630 4590 4610 0 -4.74(-0.10%)
Jul 06, 2017 4645 4669 4585 4614 0 -69.86(-1.49%)
Jul 05, 2017 4750 4752 4668 4684 0 -52.45(-1.11%)
Jul 03, 2017 4700 4773 4700 4737 0 +50.81(+1.08%)
Jun 30, 2017 4675 4699 4651 4686 0 +25.58(+0.55%)
Jun 29, 2017 4691 4717 4646 4660 0 -32.51(-0.69%)
Jun 28, 2017 4669 4717 4618 4693 0 +48.49(+1.04%)
Jun 27, 2017 4647 4673 4634 4644 0 -12.34(-0.26%)
Jun 26, 2017 4626 4667 4620 4657 0 +38.28(+0.83%)
Jun 23, 2017 4600 4627 4576 4618 0 +8.64(+0.19%)
Jun 22, 2017 4623 4631 4600 4610 0 -15.30(-0.33%)
Jun 21, 2017 4619 4640 4582 4625 0 +21.99(+0.48%)
Jun 20, 2017 4641 4650 4597 4603 0 -48.76(-1.05%)
Jun 19, 2017 4650 4672 4635 4652 0 +6.08(+0.13%)
Jun 16, 2017 4670 4675 4618 4646 0 -13.01(-0.28%)
Jun 15, 2017 4657 4667 4633 4659 0 -5.12(-0.11%)
Jun 14, 2017 4694 4697 4650 4664 0 -13.58(-0.29%)
Jun 13, 2017 4706 4714 4665 4678 0 -25.52(-0.54%)
Jun 12, 2017 4649 4709 4655 4703 0 +54.06(+1.16%)
Jun 09, 2017 4610 4662 4598 4649 0 +43.51(+0.94%)
Jun 08, 2017 4605 4652 4600 4605 0 -54.78(-1.18%)
Jun 07, 2017 4661 4676 4648 4660 0 +10.32(+0.22%)
Jun 06, 2017 4672 4675 4622 4650 0 -33.73(-0.72%)
Jun 05, 2017 4695 4707 4662 4684 0 -12.27(-0.26%)
Jun 02, 2017 4745 4751 4686 4696 0 -38.75(-0.82%)
Jun 01, 2017 4714 4735 4695 4735 0 +11.25(+0.24%)
May 31, 2017 4731 4746 4706 4723 0 -3.98(-0.08%)
May 30, 2017 4729 4740 4712 4727 0 -4.03(-0.09%)
May 26, 2017 4709 4735 4698 4731 0 +29.98(+0.64%)
May 25, 2017 4716 4729 4671 4701 0 +0.99(+0.02%)
May 24, 2017 4682 4706 4671 4700 0 +23.34(+0.50%)
May 23, 2017 4692 4701 4668 4677 0 -13.56(-0.29%)
May 22, 2017 4690 4710 4681 4691 0 +7.30(+0.16%)
May 19, 2017 4651 4695 4647 4683 0 +34.50(+0.74%)
May 18, 2017 4626 4675 4622 4649 0 +14.99(+0.32%)
May 17, 2017 4701 4655 4601 4634 0 -66.91(-1.42%)
May 16, 2017 4747 4751 4694 4701 0 -44.44(-0.94%)
May 15, 2017 4762 4779 4737 4745 0 -19.56(-0.41%)
May 12, 2017 4770 4775 4750 4765 0 +1.41(+0.03%)
May 11, 2017 4766 4778 4722 4763 0 -0.94(-0.02%)
May 10, 2017 4734 4768 4705 4764 0 -63.78(-1.32%)
May 09, 2017 4817 4835 4771 4828 0 +15.80(+0.33%)
May 08, 2017 4840 4843 4793 4812 0 -16.92(-0.35%)
May 05, 2017 4814 4839 4792 4829 0 +25.80(+0.54%)
May 04, 2017 4798 4822 4735 4803 0 -24.64(-0.51%)
May 03, 2017 4909 4915 4811 4828 0 -87.13(-1.77%)
May 02, 2017 4928 4936 4887 4915 0 -6.89(-0.14%)
May 01, 2017 4952 4954 4921 4922 0 -29.36(-0.59%)
Apr 28, 2017 4970 4972 4940 4951 0 -16.51(-0.33%)
Apr 27, 2017 4972 4983 4953 4968 0 +3.43(+0.07%)
Apr 26, 2017 4960 4980 4941 4965 0 +14.43(+0.29%)
Apr 25, 2017 4903 4969 4901 4950 0 +45.84(+0.93%)
Apr 24, 2017 4952 4961 4900 4904 0 -20.56(-0.42%)
Apr 21, 2017 4922 4948 4914 4925 0 -12.93(-0.26%)
Apr 20, 2017 4919 4952 4905 4938 0 +32.00(+0.65%)
Apr 19, 2017 4928 4944 4895 4906 0 -8.72(-0.18%)
Apr 18, 2017 4884 4934 4869 4914 0 +19.45(+0.40%)
Apr 17, 2017 4871 4900 4865 4895 0 +30.90(+0.64%)
Apr 13, 2017 4867 4906 4855 4864 0 -2.38(-0.05%)
Apr 12, 2017 4869 4877 4854 4867 0 -0.47(-0.01%)
Apr 11, 2017 4883 4890 4846 4867 0 +19.77(+0.41%)
Apr 10, 2017 4855 4864 4832 4847 0 -1.14(-0.02%)
Apr 07, 2017 4852 4874 4841 4848 0 -11.85(-0.24%)
Apr 06, 2017 4856 4876 4837 4860 0 +0.47(+0.01%)
Apr 05, 2017 4878 4892 4850 4860 0 +0.13(+0.00%)
Apr 04, 2017 4859 4876 4848 4860 0 -0.70(-0.01%)
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.