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 (%)
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%)
Apr 01, 2019 4883 4939 4874 4923 0 +64.76(+1.33%)
Mar 29, 2019 4882 4884 4831 4859 0 +14.00(+0.29%)
Mar 28, 2019 4840 4869 4824 4845 0 +18.82(+0.39%)
Mar 27, 2019 4833 4861 4802 4826 0 +6.14(+0.13%)
Mar 26, 2019 4744 4828 4738 4820 0 +102.83(+2.18%)
Mar 25, 2019 4748 4773 4696 4717 0 -19.26(-0.41%)
Mar 22, 2019 4741 4770 4705 4736 0 -18.81(-0.40%)
Mar 21, 2019 4818 4820 4742 4755 0 -58.20(-1.21%)
Mar 20, 2019 4827 4852 4728 4813 0 -0.44(-0.01%)
Mar 19, 2019 4943 4976 4805 4814 0 -136.55(-2.76%)
Mar 18, 2019 4946 4989 4921 4950 0 -80.52(-1.60%)
Mar 15, 2019 5011 5053 4975 5031 0 +21.01(+0.42%)
Mar 14, 2019 4994 5022 4986 5010 0 +17.07(+0.34%)
Mar 13, 2019 5025 5026 4976 4993 0 -28.00(-0.56%)
Mar 12, 2019 5020 5046 4990 5021 0 -0.88(-0.02%)
Mar 11, 2019 4990 5032 4990 5022 0 +41.14(+0.83%)
Mar 08, 2019 4965 4982 4941 4980 0 -8.76(-0.18%)
Mar 07, 2019 5026 5028 4965 4989 0 -36.75(-0.73%)
Mar 06, 2019 4989 5035 4989 5026 0 +37.19(+0.75%)
Mar 05, 2019 4999 5012 4978 4989 0 -14.44(-0.29%)
Mar 04, 2019 5007 5007 4949 5003 0 +14.00(+0.28%)
Mar 01, 2019 4965 5008 4965 4989 0 +51.20(+1.04%)
Feb 28, 2019 4941 4964 4934 4938 0 +2.63(+0.05%)
Feb 27, 2019 4949 4967 4921 4935 0 -31.51(-0.63%)
Feb 26, 2019 4973 4989 4938 4967 0 -3.94(-0.08%)
Feb 25, 2019 5060 5067 4965 4971 0 -72.64(-1.44%)
Feb 22, 2019 5016 5066 4986 5043 0 +42.01(+0.84%)
Feb 21, 2019 4962 5012 4939 5001 0 +26.70(+0.54%)
Feb 20, 2019 4971 4992 4958 4975 0 +7.43(+0.15%)
Feb 19, 2019 4941 4979 4937 4967 0 +40.25(+0.82%)
Feb 15, 2019 4875 4929 4859 4927 0 +84.46(+1.74%)
Feb 14, 2019 4807 4879 4794 4843 0 +20.12(+0.42%)
Feb 13, 2019 4780 4835 4780 4822 0 +43.76(+0.92%)
Feb 12, 2019 4823 4850 4776 4779 0 -10.50(-0.22%)
Feb 11, 2019 4891 4893 4781 4789 0 -90.58(-1.86%)
Feb 08, 2019 4834 4881 4816 4880 0 +24.50(+0.50%)
Feb 07, 2019 4860 4862 4805 4855 0 -20.13(-0.41%)
Feb 06, 2019 4982 4985 4860 4875 0 -54.70(-1.11%)
Feb 05, 2019 4902 4934 4877 4930 0 +37.64(+0.77%)
Feb 04, 2019 4875 4900 4843 4892 0 +21.88(+0.45%)
Feb 01, 2019 4900 4903 4854 4871 0 -9.63(-0.20%)
Jan 31, 2019 4818 4881 4814 4880 0 +60.83(+1.26%)
Jan 30, 2019 4827 4839 4768 4819 0 -33.69(-0.69%)
Jan 29, 2019 4842 4854 4814 4853 0 +3.94(+0.08%)
Jan 28, 2019 4847 4857 4811 4849 0 -12.26(-0.25%)
Jan 25, 2019 4878 4879 4843 4861 0 +23.63(+0.49%)
Jan 24, 2019 4857 4862 4811 4838 0 -24.94(-0.51%)
Jan 23, 2019 4866 4894 4814 4863 0 +22.75(+0.47%)
Jan 22, 2019 4841 4872 4803 4840 0 -19.26(-0.40%)
Jan 18, 2019 4895 4898 4850 4859 0 +1.32(+0.03%)
Jan 17, 2019 4845 4868 4821 4858 0 +4.36(+0.09%)
Jan 16, 2019 4877 4902 4849 4853 0 -37.16(-0.76%)
Jan 15, 2019 4914 4953 4840 4891 0 -28.88(-0.59%)
Jan 14, 2019 4886 4931 4876 4920 0 -10.07(-0.20%)
Jan 11, 2019 4909 4941 4889 4930 0 -6.56(-0.13%)
Jan 10, 2019 4901 4941 4879 4936 0 +5.68(+0.12%)
Jan 09, 2019 4892 4936 4882 4930 0 +54.70(+1.12%)
Jan 08, 2019 4892 4926 4865 4876 0 +37.64(+0.78%)
Jan 07, 2019 4810 4875 4783 4838 0 +41.57(+0.87%)
Jan 04, 2019 4724 4846 4693 4797 0 +143.53(+3.08%)
Jan 03, 2019 4747 4755 4636 4653 0 -115.53(-2.42%)
Jan 02, 2019 4730 4776 4714 4769 0 -29.75(-0.62%)
Dec 31, 2018 4775 4799 4706 4798 0 +102.83(+2.19%)
Dec 28, 2018 4695 4749 4647 4695 0 +34.13(+0.73%)
Dec 27, 2018 4569 4663 4498 4661 0 +30.19(+0.65%)
Dec 26, 2018 4397 4632 4393 4631 0 +239.81(+5.46%)
Dec 24, 2018 4517 4547 4391 4391 0 -169.35(-3.71%)
Dec 21, 2018 4659 4759 4545 4561 0 -121.65(-2.60%)
Dec 20, 2018 4759 4779 4644 4682 0 -97.15(-2.03%)
Dec 19, 2018 4814 4907 4768 4780 0 -10.08(-0.21%)
Dec 18, 2018 4852 4861 4766 4790 0 -51.20(-1.06%)
Dec 17, 2018 4914 4940 4815 4841 0 -69.15(-1.41%)
Dec 14, 2018 4917 4985 4903 4910 0 -52.07(-1.05%)
Dec 13, 2018 4939 4971 4916 4962 0 +51.66(+1.05%)
Dec 12, 2018 4945 4988 4908 4910 0 +10.48(+0.21%)
Dec 11, 2018 4944 4976 4876 4900 0 +4.81(+0.10%)
Dec 10, 2018 4901 4914 4793 4895 0 -5.23(-0.11%)
Dec 07, 2018 4983 4988 4884 4900 0 -102.83(-2.06%)
Dec 06, 2018 4904 5004 4864 5003 0 +63.89(+1.29%)
Dec 04, 2018 5060 5089 4930 4939 0 -125.59(-2.48%)
Dec 03, 2018 5105 5116 5028 5065 0 +10.91(+0.22%)
Nov 30, 2018 5113 5123 5035 5054 0 -49.01(-0.96%)
Nov 29, 2018 5065 5126 5042 5103 0 +22.31(+0.44%)
Nov 28, 2018 5003 5089 4991 5081 0 +96.28(+1.93%)
Nov 27, 2018 4972 4993 4919 4984 0 +59.07(+1.20%)
Nov 26, 2018 4953 4953 4898 4925 0 +20.57(+0.42%)
Nov 23, 2018 4912 4936 4890 4905 0 -41.57(-0.84%)
Nov 21, 2018 4946 4946 4946 4946 0 +50.78(+1.04%)
Nov 20, 2018 4968 5015 4880 4895 0 -155.33(-3.08%)
Nov 19, 2018 5076 5156 5023 5051 0 -33.70(-0.66%)
Nov 16, 2018 5099 5135 5076 5085 0 -40.26(-0.79%)
Nov 15, 2018 5098 5139 5063 5125 0 -0.44(-0.01%)
Nov 14, 2018 5139 5173 5095 5125 0 +11.81(+0.23%)
Nov 13, 2018 5125 5154 5084 5113 0 +6.57(+0.13%)
Nov 12, 2018 5164 5184 5102 5107 0 -56.89(-1.10%)
Nov 09, 2018 5172 5260 5128 5164 0 +87.52(+1.72%)
Nov 08, 2018 5140 5156 5042 5076 0 -45.96(-0.90%)
Nov 07, 2018 5101 5133 5039 5122 0 +14.88(+0.29%)
Nov 06, 2018 5065 5113 5052 5107 0 +55.14(+1.09%)
Nov 05, 2018 5065 5086 5038 5052 0 +11.82(+0.23%)
Nov 02, 2018 5113 5118 5005 5040 0 -40.26(-0.79%)
Nov 01, 2018 5041 5088 5028 5081 0 +55.57(+1.11%)
Oct 31, 2018 5086 5099 5018 5025 0 +3.06(+0.06%)
Oct 30, 2018 4962 5028 4919 5022 0 +75.27(+1.52%)
Oct 29, 2018 5008 5030 4899 4947 0 -6.56(-0.13%)
Oct 26, 2018 4938 4995 4906 4953 0 +69.13(+1.42%)
Oct 24, 2018 5123 5123 4868 4884 0 -273.06(-5.29%)
Oct 23, 2018 5117 5185 5050 5157 0 -18.38(-0.36%)
Oct 22, 2018 5210 5238 5151 5176 0 -27.57(-0.53%)
Oct 19, 2018 5138 5215 5130 5203 0 +119.01(+2.34%)
Oct 18, 2018 5109 5126 5058 5084 0 -41.56(-0.81%)
Oct 17, 2018 5081 5130 5051 5126 0 +41.12(+0.81%)
Oct 16, 2018 5004 5092 4982 5085 0 +120.34(+2.42%)
Oct 15, 2018 4898 5016 4896 4964 0 +36.33(+0.74%)
Oct 12, 2018 4900 4957 4867 4928 0 +63.88(+1.31%)
Oct 11, 2018 4923 4956 4828 4864 0 -74.83(-1.52%)
Oct 10, 2018 5113 5130 4933 4939 0 -176.35(-3.45%)
Oct 09, 2018 5103 5154 5078 5115 0 +38.07(+0.75%)
Oct 08, 2018 5025 5083 4994 5077 0 +54.26(+1.08%)
Oct 05, 2018 5076 5102 5021 5023 0 -59.09(-1.16%)
Oct 04, 2018 5120 5127 5038 5082 0 -34.13(-0.67%)
Oct 03, 2018 5162 5168 5109 5116 0 -32.81(-0.64%)
Oct 02, 2018 5057 5151 5046 5149 0 +62.13(+1.22%)
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.