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, 2011 1390 1409 1377 1381 0 -30.93(-2.19%)
Sep 29, 2011 1436 1453 1390 1412 0 +3.49(+0.25%)
Sep 28, 2011 1453 1465 1404 1409 0 -39.71(-2.74%)
Sep 27, 2011 1447 1479 1430 1448 0 +32.40(+2.29%)
Sep 26, 2011 1401 1420 1377 1416 0 +25.39(+1.83%)
Sep 23, 2011 1355 1398 1340 1391 0 +30.16(+2.22%)
Sep 22, 2011 1381 1406 1338 1360 0 -61.46(-4.32%)
Sep 21, 2011 1474 1481 1421 1422 0 -54.41(-3.69%)
Sep 20, 2011 1484 1509 1467 1476 0 -1.06(-0.07%)
Sep 19, 2011 1463 1486 1452 1477 0 -12.71(-0.85%)
Sep 16, 2011 1482 1503 1461 1490 0 +16.02(+1.09%)
Sep 15, 2011 1458 1480 1451 1474 0 +29.32(+2.03%)
Sep 14, 2011 1423 1464 1406 1445 0 +22.35(+1.57%)
Sep 13, 2011 1417 1437 1406 1422 0 +6.32(+0.45%)
Sep 12, 2011 1386 1418 1381 1416 0 +11.77(+0.84%)
Sep 09, 2011 1432 1440 1389 1404 0 -37.18(-2.58%)
Sep 08, 2011 1463 1477 1438 1442 0 -32.90(-2.23%)
Sep 07, 2011 1462 1480 1452 1474 0 +35.14(+2.44%)
Sep 06, 2011 1416 1446 1405 1439 0 -20.39(-1.40%)
Sep 02, 2011 1460 1460 1460 0 -41.75(-2.78%)
Sep 01, 2011 1533 1542 1499 1501 0 -29.50(-1.93%)
Aug 31, 2011 1522 1546 1516 1531 0 +17.56(+1.16%)
Aug 30, 2011 1497 1528 1484 1513 0 +5.52(+0.37%)
Aug 29, 2011 1483 1510 1475 1508 0 +40.89(+2.79%)
Aug 26, 2011 1441 1478 1409 1467 0 +25.46(+1.77%)
Aug 25, 2011 1470 1490 1436 1442 0 -26.47(-1.80%)
Aug 24, 2011 1430 1472 1421 1468 0 +32.57(+2.27%)
Aug 23, 2011 1403 1437 1383 1435 0 +39.16(+2.80%)
Aug 22, 2011 1423 1430 1391 1396 0 -0.25(-0.02%)
Aug 19, 2011 1410 1452 1393 1396 0 -39.15(-2.73%)
Aug 18, 2011 1447 1457 1420 1436 0 -62.52(-4.17%)
Aug 17, 2011 1508 1517 1480 1498 0 -3.18(-0.21%)
Aug 16, 2011 1480 1521 1468 1501 0 +0.95(+0.06%)
Aug 15, 2011 1477 1505 1466 1500 0 +34.78(+2.37%)
Aug 12, 2011 1451 1495 1440 1466 0 +21.88(+1.52%)
Aug 11, 2011 1396 1476 1389 1444 0 +89.09(+6.58%)
Aug 10, 2011 1375 1402 1309 1355 0 -101.63(-6.98%)
Aug 09, 2011 1436 1458 1356 1456 0 +67.00(+4.82%)
Aug 08, 2011 1437 1458 1388 1389 0 -95.46(-6.43%)
Aug 05, 2011 1503 1515 1445 1485 0 -3.63(-0.24%)
Aug 04, 2011 1546 1564 1485 1488 0 -89.52(-5.67%)
Aug 03, 2011 1561 1582 1531 1578 0 +12.86(+0.82%)
Aug 02, 2011 1613 1627 1563 1565 0 -63.77(-3.92%)
Aug 01, 2011 1630 1642 1597 1629 0 -2.06(-0.13%)
Jul 29, 2011 1635 1656 1621 1631 0 -24.89(-1.50%)
Jul 28, 2011 1655 1680 1645 1656 0 -5.94(-0.36%)
Jul 27, 2011 1675 1688 1655 1662 0 -28.71(-1.70%)
Jul 26, 2011 1684 1703 1676 1690 0 -2.81(-0.17%)
Jul 25, 2011 1670 1705 1673 1693 0 -7.07(-0.42%)
Jul 22, 2011 1688 1705 1682 1700 0 +0.03(+0.00%)
Jul 21, 2011 1666 1711 1664 1700 0 +52.89(+3.21%)
Jul 20, 2011 1649 1673 1641 1647 0 +0.68(+0.04%)
Jul 19, 2011 1614 1660 1614 1647 0 +46.24(+2.89%)
Jul 18, 2011 1612 1624 1587 1600 0 -38.72(-2.36%)
Jul 15, 2011 1640 1661 1609 1639 0 -2.49(-0.15%)
Jul 14, 2011 1649 1671 1629 1642 0 -13.33(-0.81%)
Jul 13, 2011 1626 1680 1625 1655 0 +26.57(+1.63%)
Jul 12, 2011 1647 1661 1622 1628 0 -10.01(-0.61%)
Jul 11, 2011 1661 1672 1632 1638 0 -56.74(-3.35%)
Jul 08, 2011 1699 1712 1671 1695 0 -19.77(-1.15%)
Jul 07, 2011 1713 1734 1711 1715 0 +7.71(+0.45%)
Jul 06, 2011 1717 1725 1690 1707 0 -28.52(-1.64%)
Jul 05, 2011 1719 1745 1716 1736 0 +6.71(+0.39%)
Jul 01, 2011 1729 1729 1729 0 +30.30(+1.78%)
Jun 30, 2011 1675 1704 1671 1699 0 +24.86(+1.49%)
Jun 29, 2011 1656 1683 1647 1674 0 +18.54(+1.12%)
Jun 28, 2011 1642 1667 1634 1655 0 +12.80(+0.78%)
Jun 27, 2011 1617 1655 1614 1643 0 +20.18(+1.24%)
Jun 24, 2011 1629 1643 1612 1622 0 -10.17(-0.62%)
Jun 23, 2011 1614 1636 1598 1633 0 -16.27(-0.99%)
Jun 22, 2011 1645 1667 1642 1649 0 -10.84(-0.65%)
Jun 21, 2011 1639 1669 1631 1660 0 +28.36(+1.74%)
Jun 20, 2011 1627 1637 1623 1631 0 +9.99(+0.62%)
Jun 17, 2011 1630 1640 1616 1621 0 +6.54(+0.41%)
Jun 16, 2011 1627 1633 1604 1615 0 -11.59(-0.71%)
Jun 15, 2011 1628 1642 1613 1626 0 -14.41(-0.88%)
Jun 14, 2011 1642 1651 1634 1641 0 +13.03(+0.80%)
Jun 13, 2011 1638 1649 1624 1628 0 -6.04(-0.37%)
Jun 10, 2011 1659 1665 1628 1634 0 -35.18(-2.11%)
Jun 09, 2011 1654 1675 1645 1669 0 +11.14(+0.67%)
Jun 08, 2011 1661 1674 1651 1658 0 -5.10(-0.31%)
Jun 07, 2011 1682 1693 1662 1663 0 -11.59(-0.69%)
Jun 06, 2011 1673 1688 1667 1674 0 -5.22(-0.31%)
Jun 03, 2011 1695 1696 1671 1680 0 -38.55(-2.24%)
May 24, 2011 1729 1733 1711 1718 0 -7.55(-0.44%)
May 23, 2011 1730 1737 1718 1726 0 -25.70(-1.47%)
May 20, 2011 1754 1769 1738 1752 0 -4.94(-0.28%)
May 19, 2011 1756 1772 1742 1756 0 +7.23(+0.41%)
May 18, 2011 1720 1752 1717 1749 0 +26.57(+1.54%)
May 17, 2011 1709 1726 1701 1723 0 +9.04(+0.53%)
May 16, 2011 1728 1735 1708 1714 0 -26.36(-1.51%)
May 13, 2011 1749 1759 1729 1740 0 -6.86(-0.39%)
May 12, 2011 1736 1753 1716 1747 0 +6.88(+0.40%)
May 11, 2011 1763 1773 1726 1740 0 -63.32(-3.51%)
May 10, 2011 1780 1811 1774 1803 0 +28.79(+1.62%)
May 09, 2011 1782 1787 1767 1774 0 -2.64(-0.15%)
May 06, 2011 1790 1801 1770 1777 0 +15.41(+0.87%)
May 05, 2011 1749 1787 1739 1762 0 -6.78(-0.38%)
May 04, 2011 1788 1806 1752 1768 0 -27.96(-1.56%)
May 03, 2011 1807 1824 1785 1796 0 -13.64(-0.75%)
May 02, 2011 1812 1821 1807 1810 0 +2.40(+0.13%)
Apr 29, 2011 1805 1822 1794 1808 0 +3.82(+0.21%)
Apr 28, 2011 1778 1810 1777 1804 0 +20.42(+1.14%)
Apr 27, 2011 1777 1788 1766 1783 0 +4.89(+0.27%)
Apr 26, 2011 1763 1784 1751 1779 0 +19.18(+1.09%)
Apr 25, 2011 1774 1777 1754 1759 0 -6.77(-0.38%)
Apr 21, 2011 1760 1769 1746 1766 0 +15.10(+0.86%)
Apr 20, 2011 1743 1768 1737 1751 0 +30.62(+1.78%)
Apr 19, 2011 1720 1728 1705 1720 0 +0.68(+0.04%)
Apr 18, 2011 1718 1727 1693 1720 0 -22.86(-1.31%)
Apr 15, 2011 1719 1750 1711 1743 0 +25.72(+1.50%)
Apr 14, 2011 1726 1731 1701 1717 0 -19.43(-1.12%)
Apr 13, 2011 1738 1755 1724 1736 0 +7.29(+0.42%)
Apr 12, 2011 1724 1735 1708 1729 0 -6.98(-0.40%)
Apr 11, 2011 1735 1746 1723 1736 0 +1.00(+0.06%)
Apr 08, 2011 1753 1755 1721 1735 0 -11.34(-0.65%)
Apr 07, 2011 1759 1764 1726 1746 0 -18.43(-1.04%)
Apr 06, 2011 1780 1786 1752 1765 0 -4.71(-0.27%)
Apr 05, 2011 1775 1789 1760 1769 0 -6.24(-0.35%)
Apr 04, 2011 1778 1788 1765 1776 0 -2.57(-0.14%)
Apr 01, 2011 1783 1799 1765 1778 0 +3.32(+0.19%)
Mar 31, 2011 1768 1785 1755 1775 0 -2.65(-0.15%)
Mar 30, 2011 1778 1781 1771 1778 0 +22.95(+1.31%)
Mar 29, 2011 1743 1760 1734 1755 0 +12.81(+0.74%)
Mar 28, 2011 1761 1770 1740 1742 0 -11.79(-0.67%)
Mar 25, 2011 1758 1769 1745 1754 0 +0.73(+0.04%)
Mar 24, 2011 1743 1761 1734 1753 0 +17.63(+1.02%)
Mar 23, 2011 1703 1742 1684 1735 0 +26.65(+1.56%)
Mar 22, 2011 1727 1734 1704 1709 0 -18.40(-1.07%)
Mar 21, 2011 1722 1733 1711 1727 0 +36.09(+2.13%)
Mar 18, 2011 1705 1717 1687 1691 0 +6.82(+0.40%)
Mar 17, 2011 1703 1709 1677 1684 0 +7.47(+0.45%)
Mar 16, 2011 1695 1714 1665 1677 0 -36.29(-2.12%)
Mar 15, 2011 1699 1725 1695 1713 0 -29.93(-1.72%)
Mar 14, 2011 1746 1755 1714 1743 0 -20.24(-1.15%)
Mar 11, 2011 1735 1773 1729 1763 0 +23.43(+1.35%)
Mar 10, 2011 1747 1760 1723 1740 0 -31.83(-1.80%)
Mar 09, 2011 1777 1786 1760 1772 0 -5.56(-0.31%)
Mar 08, 2011 1773 1789 1751 1777 0 +2.91(+0.16%)
Mar 07, 2011 1804 1810 1757 1774 0 -28.83(-1.60%)
Mar 04, 2011 1818 1837 1785 1803 0 -17.17(-0.94%)
Mar 03, 2011 1800 1838 1799 1820 0 +33.11(+1.85%)
Mar 02, 2011 1778 1803 1767 1787 0 +8.23(+0.46%)
Mar 01, 2011 1811 1820 1777 1779 0 -31.70(-1.75%)
Feb 28, 2011 1792 1819 1789 1811 0 +20.46(+1.14%)
Feb 25, 2011 1766 1800 1761 1790 0 +31.63(+1.80%)
Feb 24, 2011 1741 1764 1723 1758 0 +9.30(+0.53%)
Feb 23, 2011 1770 1782 1738 1749 0 -17.10(-0.97%)
Feb 22, 2011 1774 1794 1750 1766 0 -50.54(-2.78%)
Feb 18, 2011 1817 1817 1817 0 +10.16(+0.56%)
Feb 17, 2011 1789 1811 1781 1807 0 +7.72(+0.43%)
Feb 16, 2011 1780 1801 1771 1799 0 +24.94(+1.41%)
Feb 15, 2011 1761 1794 1754 1774 0 +5.95(+0.34%)
Feb 14, 2011 1772 1783 1758 1768 0 -18.03(-1.01%)
Feb 11, 2011 1753 1798 1749 1786 0 +15.71(+0.89%)
Feb 10, 2011 1756 1782 1748 1770 0 -9.34(-0.52%)
Feb 09, 2011 1760 1800 1750 1780 0 +49.56(+2.86%)
Feb 08, 2011 1711 1733 1706 1730 0 +16.29(+0.95%)
Feb 07, 2011 1715 1731 1705 1714 0 -0.47(-0.03%)
Feb 04, 2011 1709 1719 1698 1714 0 +4.00(+0.23%)
Feb 03, 2011 1676 1723 1671 1710 0 +34.01(+2.03%)
Feb 02, 2011 1624 1682 1619 1676 0 +56.02(+3.46%)
Feb 01, 2011 1584 1623 1583 1620 0 +45.55(+2.89%)
Jan 31, 2011 1585 1601 1568 1575 0 -4.49(-0.28%)
Jan 28, 2011 1611 1625 1571 1579 0 -32.75(-2.03%)
Jan 27, 2011 1612 1625 1599 1612 0 -0.27(-0.02%)
Jan 26, 2011 1629 1634 1609 1612 0 -13.16(-0.81%)
Jan 25, 2011 1623 1632 1609 1625 0 -7.15(-0.44%)
Jan 24, 2011 1606 1640 1603 1633 0 +15.81(+0.98%)
Jan 21, 2011 1591 1627 1583 1617 0 +33.37(+2.11%)
Jan 20, 2011 1569 1593 1557 1583 0 +11.95(+0.76%)
Jan 19, 2011 1579 1591 1567 1571 0 -15.65(-0.99%)
Jan 18, 2011 1582 1597 1572 1587 0 +3.95(+0.25%)
Jan 14, 2011 1583 1583 1583 0 -5.41(-0.34%)
Jan 13, 2011 1594 1602 1580 1589 0 -4.11(-0.26%)
Jan 12, 2011 1601 1609 1586 1593 0 -2.66(-0.17%)
Jan 11, 2011 1602 1613 1586 1595 0 -5.28(-0.33%)
Jan 10, 2011 1587 1604 1580 1601 0 -0.79(-0.05%)
Jan 07, 2011 1605 1616 1585 1601 0 -7.01(-0.44%)
Jan 06, 2011 1610 1619 1598 1608 0 -5.56(-0.34%)
Jan 05, 2011 1596 1619 1590 1614 0 +18.42(+1.15%)
Jan 04, 2011 1562 1600 1556 1596 0 +32.50(+2.08%)
Jan 03, 2011 1559 1571 1554 1563 0 +14.78(+0.95%)
Dec 31, 2010 1540 1554 1535 1548 0 +4.04(+0.26%)
Dec 30, 2010 1547 1553 1537 1544 0 -3.72(-0.24%)
Dec 29, 2010 1547 1567 1541 1548 0 +2.35(+0.15%)
Dec 28, 2010 1548 1553 1533 1546 0 -3.52(-0.23%)
Dec 27, 2010 1551 1560 1541 1549 0 -10.71(-0.69%)
Dec 23, 2010 1562 1569 1550 1560 0 -7.87(-0.50%)
Dec 22, 2010 1542 1570 1539 1568 0 +29.55(+1.92%)
Dec 21, 2010 1532 1542 1528 1538 0 +9.82(+0.64%)
Dec 20, 2010 1528 1540 1519 1528 0 +0.62(+0.04%)
Dec 17, 2010 1520 1532 1512 1528 0 +5.12(+0.34%)
Dec 16, 2010 1524 1532 1516 1523 0 +2.22(+0.15%)
Dec 15, 2010 1527 1536 1515 1520 0 -8.44(-0.55%)
Dec 14, 2010 1528 1543 1523 1529 0 +1.36(+0.09%)
Dec 10, 2010 1523 1536 1514 1527 0 +11.61(+0.77%)
Dec 09, 2010 1522 1529 1507 1516 0 -4.56(-0.30%)
Dec 08, 2010 1530 1538 1515 1520 0 -7.83(-0.51%)
Dec 07, 2010 1543 1550 1524 1528 0 +7.70(+0.51%)
Dec 06, 2010 1520 1535 1509 1520 0 -4.64(-0.30%)
Dec 03, 2010 1510 1530 1505 1525 0 +7.94(+0.52%)
Dec 02, 2010 1500 1526 1499 1517 0 +14.83(+0.99%)
Dec 01, 2010 1493 1513 1490 1502 0 +33.04(+2.25%)
Nov 30, 2010 1463 1484 1457 1469 0 -9.52(-0.64%)
Nov 29, 2010 1478 1489 1459 1479 0 -12.37(-0.83%)
Nov 26, 2010 1481 1499 1478 1491 0 -6.97(-0.47%)
Nov 24, 2010 1480 1498 1498 1498 0 +25.81(+1.75%)
Nov 23, 2010 1492 1495 1462 1472 0 -36.76(-2.44%)
Nov 22, 2010 1502 1512 1488 1509 0 +0.05(+0.00%)
Nov 19, 2010 1511 1519 1495 1509 0 -12.73(-0.84%)
Nov 18, 2010 1519 1534 1509 1522 0 +12.33(+0.82%)
Nov 17, 2010 1501 1517 1494 1509 0 +5.58(+0.37%)
Nov 16, 2010 1500 1516 1491 1504 0 -10.59(-0.70%)
Nov 15, 2010 1526 1534 1510 1514 0 -12.87(-0.84%)
Nov 12, 2010 1512 1546 1500 1527 0 +26.72(+1.78%)
Nov 11, 2010 1520 1540 1478 1501 0 -28.91(-1.89%)
Nov 10, 2010 1520 1531 1507 1530 0 +7.89(+0.52%)
Nov 09, 2010 1528 1537 1512 1522 0 -4.10(-0.27%)
Nov 08, 2010 1525 1534 1515 1526 0 -4.45(-0.29%)
Nov 05, 2010 1533 1546 1518 1530 0 -8.23(-0.53%)
Nov 04, 2010 1546 1561 1520 1538 0 +10.61(+0.69%)
Nov 03, 2010 1519 1538 1505 1528 0 +4.41(+0.29%)
Nov 02, 2010 1532 1539 1520 1523 0 +5.95(+0.39%)
Nov 01, 2010 1524 1545 1506 1517 0 -2.18(-0.14%)
Oct 29, 2010 1524 1531 1504 1520 0 -5.98(-0.39%)
Oct 28, 2010 1508 1531 1502 1526 0 +27.08(+1.81%)
Oct 27, 2010 1483 1501 1474 1499 0 +5.86(+0.39%)
Oct 25, 2010 1493 1512 1484 1493 0 +8.64(+0.58%)
Oct 22, 2010 1484 1494 1467 1484 0 +1.21(+0.08%)
Oct 21, 2010 1487 1504 1472 1483 0 +0.22(+0.01%)
Oct 20, 2010 1457 1490 1456 1483 0 +29.61(+2.04%)
Oct 19, 2010 1460 1467 1440 1453 0 -19.70(-1.34%)
Oct 18, 2010 1477 1482 1458 1473 0 -7.34(-0.50%)
Oct 15, 2010 1482 1489 1459 1480 0 +7.58(+0.51%)
Oct 14, 2010 1473 1482 1460 1472 0 -4.29(-0.29%)
Oct 13, 2010 1464 1490 1458 1477 0 +19.50(+1.34%)
Oct 12, 2010 1454 1465 1435 1457 0 -4.06(-0.28%)
Oct 11, 2010 1462 1470 1453 1461 0 +0.98(+0.07%)
Oct 08, 2010 1455 1467 1428 1460 0 +25.07(+1.75%)
Oct 07, 2010 1429 1442 1417 1435 0 +10.52(+0.74%)
Oct 06, 2010 1430 1436 1410 1425 0 -4.83(-0.34%)
Oct 05, 2010 1411 1435 1406 1430 0 +34.13(+2.45%)
Oct 04, 2010 1406 1419 1390 1395 0 -16.19(-1.15%)
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.