Entertainment - Diversified Sector (CIX: MSECTOR722)
3,834.71   +27.27 (+0.72%)
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2012 2260 2260 2260 0 +47.85(+2.16%)
Dec 28, 2012 2221 2240 2208 2212 0 -20.21(-0.91%)
Dec 27, 2012 2239 2249 2200 2233 0 -7.96(-0.36%)
Dec 26, 2012 2248 2254 2224 2240 0 -6.38(-0.28%)
Dec 24, 2012 2247 2247 2247 0 +0.82(+0.04%)
Dec 21, 2012 2263 2273 2228 2246 0 -39.67(-1.74%)
Dec 20, 2012 2253 2291 2250 2286 0 +32.02(+1.42%)
Dec 19, 2012 2271 2280 2254 2254 0 -18.05(-0.79%)
Dec 18, 2012 2240 2280 2230 2272 0 +33.21(+1.48%)
Dec 17, 2012 2203 2240 2198 2239 0 +42.00(+1.91%)
Dec 14, 2012 2206 2215 2186 2197 0 -13.66(-0.62%)
Dec 13, 2012 2230 2237 2197 2210 0 -21.45(-0.96%)
Dec 12, 2012 2242 2256 2224 2232 0 +1.29(+0.06%)
Dec 11, 2012 2225 2245 2221 2230 0 +10.96(+0.49%)
Dec 10, 2012 2215 2230 2213 2219 0 -0.43(-0.02%)
Dec 07, 2012 2211 2223 2202 2220 0 +13.71(+0.62%)
Dec 06, 2012 2186 2208 2179 2206 0 +4.08(+0.19%)
Dec 05, 2012 2215 2226 2190 2202 0 -7.46(-0.34%)
Dec 04, 2012 2212 2219 2189 2209 0 -17.42(-0.78%)
Nov 30, 2012 2229 2239 2213 2227 0 -0.28(-0.01%)
Nov 29, 2012 2215 2237 2209 2227 0 +20.58(+0.93%)
Nov 28, 2012 2169 2209 2153 2207 0 +28.73(+1.32%)
Nov 27, 2012 2191 2202 2171 2178 0 -13.42(-0.61%)
Nov 26, 2012 2185 2204 2176 2191 0 -4.55(-0.21%)
Nov 24, 2012 2173 2200 2169 2196 0 +0.00(+0.00%)
Nov 23, 2012 2173 2200 2169 2196 0 +38.47(+1.78%)
Nov 21, 2012 2157 2157 2157 0 -7.14(-0.33%)
Nov 20, 2012 2146 2174 2137 2165 0 +15.67(+0.73%)
Nov 19, 2012 2131 2152 2120 2149 0 +35.30(+1.67%)
Nov 16, 2012 2106 2126 2088 2114 0 +10.80(+0.51%)
Nov 15, 2012 2111 2126 2086 2103 0 -5.53(-0.26%)
Nov 14, 2012 2151 2154 2103 2108 0 -38.62(-1.80%)
Nov 13, 2012 2131 2172 2127 2147 0 +6.23(+0.29%)
Nov 12, 2012 2147 2150 2123 2141 0 +4.86(+0.23%)
Nov 09, 2012 2126 2163 2113 2136 0 -54.88(-2.50%)
Nov 08, 2012 2205 2236 2187 2191 0 -17.11(-0.78%)
Nov 07, 2012 2198 2234 2168 2208 0 +22.31(+1.02%)
Nov 06, 2012 2185 2197 2162 2185 0 +12.51(+0.58%)
Nov 05, 2012 2181 2188 2152 2173 0 +7.49(+0.35%)
Nov 02, 2012 2204 2216 2161 2165 0 -13.74(-0.63%)
Nov 01, 2012 2160 2197 2155 2179 0 +26.22(+1.22%)
Oct 31, 2012 2204 2209 2138 2153 0 -17.85(-0.82%)
Oct 26, 2012 2171 2171 2171 0 -12.03(-0.55%)
Oct 25, 2012 2219 2224 2173 2183 0 -21.53(-0.98%)
Oct 24, 2012 2205 2221 2192 2204 0 +6.27(+0.29%)
Oct 23, 2012 2223 2224 2190 2198 0 -55.47(-2.46%)
Oct 19, 2012 2290 2294 2238 2254 0 -34.86(-1.52%)
Oct 18, 2012 2272 2301 2265 2288 0 +10.93(+0.48%)
Oct 17, 2012 2253 2285 2242 2278 0 +37.95(+1.69%)
Oct 16, 2012 2230 2252 2227 2240 0 +23.67(+1.07%)
Oct 15, 2012 2207 2221 2191 2216 0 +9.71(+0.44%)
Oct 12, 2012 2207 2218 2197 2206 0 +3.92(+0.18%)
Oct 11, 2012 2241 2246 2193 2202 0 -25.30(-1.14%)
Oct 10, 2012 2242 2255 2223 2228 0 -16.28(-0.73%)
Oct 09, 2012 2284 2287 2242 2244 0 -43.69(-1.91%)
Oct 08, 2012 2265 2295 2274 2288 0 -10.57(-0.46%)
Oct 06, 2012 2292 2311 2288 2298 0 +0.00(+0.00%)
Oct 05, 2012 2270 2311 2288 2298 0 +14.76(+0.65%)
Oct 04, 2012 2253 2295 2264 2283 0 +10.83(+0.48%)
Oct 03, 2012 2230 2288 2248 2273 0 +26.39(+1.17%)
Oct 02, 2012 2259 2268 2238 2246 0 -8.76(-0.39%)
Oct 01, 2012 2262 2290 2247 2255 0 -1.26(-0.06%)
Sep 28, 2012 2259 2273 2246 2256 0 -10.56(-0.47%)
Sep 27, 2012 2247 2281 2240 2267 0 +30.98(+1.39%)
Sep 26, 2012 2253 2257 2223 2236 0 -19.63(-0.87%)
Sep 25, 2012 2283 2302 2255 2255 0 -27.14(-1.19%)
Sep 24, 2012 2275 2293 2271 2283 0 -0.37(-0.02%)
Sep 21, 2012 2295 2311 2280 2283 0 +0.43(+0.02%)
Sep 20, 2012 2264 2289 2264 2282 0 +5.66(+0.25%)
Sep 19, 2012 2243 2287 2239 2277 0 +33.94(+1.51%)
Sep 18, 2012 2245 2252 2233 2243 0 -8.20(-0.36%)
Sep 17, 2012 2254 2263 2236 2251 0 -4.55(-0.20%)
Sep 14, 2012 2247 2272 2234 2256 0 +6.09(+0.27%)
Sep 13, 2012 2211 2256 2209 2250 0 +38.74(+1.75%)
Sep 12, 2012 2221 2227 2199 2211 0 -1.71(-0.08%)
Sep 11, 2012 2204 2219 2196 2212 0 +6.32(+0.29%)
Sep 10, 2012 2220 2230 2204 2206 0 -19.44(-0.87%)
Sep 07, 2012 2228 2238 2217 2226 0 +1.75(+0.08%)
Sep 06, 2012 2176 2226 2174 2224 0 +53.32(+2.46%)
Sep 05, 2012 2148 2187 2144 2171 0 +38.61(+1.81%)
Sep 04, 2012 2128 2143 2112 2132 0 +5.36(+0.25%)
Aug 31, 2012 2127 2127 2127 0 +8.34(+0.39%)
Aug 30, 2012 2129 2135 2113 2118 0 -23.63(-1.10%)
Aug 29, 2012 2127 2150 2121 2142 0 +8.38(+0.39%)
Aug 27, 2012 2131 2145 2124 2133 0 +1.61(+0.08%)
Aug 24, 2012 2114 2138 2107 2132 0 +11.13(+0.52%)
Aug 23, 2012 2135 2139 2111 2121 0 -20.25(-0.95%)
Aug 22, 2012 2132 2153 2127 2141 0 +5.45(+0.26%)
Aug 21, 2012 2154 2169 2127 2136 0 -15.55(-0.72%)
Aug 20, 2012 2150 2164 2138 2151 0 -3.87(-0.18%)
Aug 17, 2012 2162 2169 2147 2155 0 -1.73(-0.08%)
Aug 16, 2012 2153 2165 2142 2157 0 +8.55(+0.40%)
Aug 15, 2012 2139 2153 2135 2148 0 +9.44(+0.44%)
Aug 14, 2012 2149 2158 2131 2139 0 -5.46(-0.25%)
Aug 13, 2012 2138 2153 2131 2144 0 -2.00(-0.09%)
Aug 11, 2012 2149 2158 2127 2146 0 +0.00(+0.00%)
Aug 10, 2012 2149 2158 2127 2146 0 -9.45(-0.44%)
Aug 09, 2012 2146 2177 2136 2156 0 -9.40(-0.43%)
Aug 08, 2012 2136 2174 2123 2165 0 +15.14(+0.70%)
Aug 07, 2012 2148 2166 2138 2150 0 +14.15(+0.66%)
Aug 06, 2012 2134 2152 2122 2136 0 +4.24(+0.20%)
Aug 03, 2012 2120 2136 2108 2131 0 +33.21(+1.58%)
Aug 02, 2012 2062 2105 2048 2098 0 +18.38(+0.88%)
Aug 01, 2012 2089 2105 2058 2080 0 -1.79(-0.09%)
Jul 31, 2012 2094 2105 2072 2082 0 -14.92(-0.71%)
Jul 30, 2012 2105 2114 2089 2097 0 -9.53(-0.45%)
Jul 27, 2012 2087 2127 2078 2106 0 +33.12(+1.60%)
Jul 26, 2012 2065 2089 2053 2073 0 +41.16(+2.03%)
Jul 25, 2012 2019 2048 2009 2032 0 +19.30(+0.96%)
Jul 24, 2012 2006 2024 1988 2013 0 +5.75(+0.29%)
Jul 23, 2012 2006 2020 1980 2007 0 -33.19(-1.63%)
Jul 20, 2012 2052 2065 2035 2040 0 -22.42(-1.09%)
Jul 19, 2012 2073 2091 2053 2062 0 -4.46(-0.22%)
Jul 18, 2012 2053 2077 2045 2067 0 +4.62(+0.22%)
Jul 17, 2012 2030 2076 2020 2062 0 +49.39(+2.45%)
Jul 16, 2012 2015 2022 2001 2013 0 -10.20(-0.50%)
Jul 14, 2012 1994 2031 1990 2023 0 +0.00(+0.00%)
Jul 13, 2012 1994 2031 1990 2023 0 +31.89(+1.60%)
Jul 12, 2012 1991 2008 1969 1991 0 -5.34(-0.27%)
Jul 11, 2012 2001 2012 1982 1996 0 -2.08(-0.10%)
Jul 10, 2012 2026 2036 1989 1999 0 -19.96(-0.99%)
Jul 09, 2012 2028 2032 2008 2019 0 -12.12(-0.60%)
Jul 06, 2012 2024 2042 2014 2031 0 -5.88(-0.29%)
Jul 05, 2012 2043 2056 2026 2037 0 -23.92(-1.16%)
Jul 03, 2012 2060 2060 2060 0 -4.33(-0.21%)
Jul 02, 2012 2046 2066 2035 2065 0 +23.37(+1.14%)
Jun 30, 2012 2041 2054 2021 2041 0 -1.94(-0.10%)
Jun 29, 2012 2041 2054 2021 2043 0 +29.06(+1.44%)
Jun 28, 2012 2010 2021 1986 2014 0 -9.48(-0.47%)
Jun 27, 2012 1985 2041 1982 2024 0 +34.87(+1.75%)
Jun 26, 2012 1963 1998 1957 1989 0 +63.96(+3.32%)
Jun 25, 2012 1941 1945 1918 1925 0 -32.86(-1.68%)
Jun 22, 2012 1952 1962 1935 1958 0 +9.16(+0.47%)
Jun 21, 2012 1966 1973 1941 1949 0 -14.48(-0.74%)
Jun 20, 2012 1958 1976 1946 1963 0 +8.65(+0.44%)
Jun 19, 2012 1951 1970 1942 1954 0 +15.06(+0.78%)
Jun 18, 2012 1928 1950 1918 1939 0 +8.95(+0.46%)
Jun 15, 2012 1925 1939 1910 1930 0 +14.83(+0.77%)
Jun 14, 2012 1886 1927 1880 1916 0 +34.28(+1.82%)
Jun 13, 2012 1889 1903 1871 1881 0 -12.52(-0.66%)
Jun 12, 2012 1862 1895 1854 1894 0 +35.30(+1.90%)
Jun 11, 2012 1901 1907 1856 1859 0 -25.17(-1.34%)
Jun 08, 2012 1863 1887 1853 1884 0 +19.62(+1.05%)
Jun 07, 2012 1880 1894 1859 1864 0 +0.36(+0.02%)
Jun 06, 2012 1827 1866 1825 1864 0 +44.93(+2.47%)
Jun 05, 2012 1808 1825 1798 1819 0 +8.44(+0.47%)
Jun 04, 2012 1802 1821 1791 1810 0 +6.03(+0.33%)
Jun 02, 2012 1833 1846 1801 1804 0 +0.00(+0.00%)
Jun 01, 2012 1833 1846 1801 1804 0 -52.58(-2.83%)
May 31, 2012 1850 1876 1839 1857 0 +6.55(+0.35%)
May 30, 2012 1857 1871 1841 1850 0 -22.57(-1.20%)
May 29, 2012 1847 1877 1839 1873 0 +33.84(+1.84%)
May 25, 2012 1839 1839 1839 0 +3.75(+0.20%)
May 24, 2012 1829 1845 1816 1835 0 +11.43(+0.63%)
May 23, 2012 1825 1839 1803 1824 0 -14.17(-0.77%)
May 22, 2012 1842 1854 1825 1838 0 +1.80(+0.10%)
May 21, 2012 1816 1839 1802 1836 0 +21.14(+1.16%)
May 18, 2012 1840 1843 1809 1815 0 -20.11(-1.10%)
May 17, 2012 1866 1871 1834 1835 0 -30.63(-1.64%)
May 16, 2012 1875 1891 1865 1866 0 -4.21(-0.23%)
May 15, 2012 1881 1903 1866 1870 0 -12.83(-0.68%)
May 14, 2012 1879 1903 1871 1883 0 -12.09(-0.64%)
May 11, 2012 1886 1918 1880 1895 0 +1.40(+0.07%)
May 10, 2012 1882 1913 1876 1894 0 +34.26(+1.84%)
May 09, 2012 1837 1882 1829 1859 0 +14.77(+0.80%)
May 08, 2012 1830 1852 1808 1845 0 +4.60(+0.25%)
May 07, 2012 1828 1848 1816 1840 0 +20.67(+1.14%)
May 04, 2012 1849 1855 1815 1819 0 -39.49(-2.12%)
May 03, 2012 1859 1876 1848 1859 0 -3.12(-0.17%)
May 02, 2012 1859 1875 1845 1862 0 -8.65(-0.46%)
May 01, 2012 1846 1886 1845 1871 0 +25.46(+1.38%)
Apr 30, 2012 1851 1858 1833 1845 0 -11.37(-0.61%)
Apr 27, 2012 1864 1868 1846 1856 0 +1.16(+0.06%)
Apr 26, 2012 1825 1864 1820 1855 0 +30.22(+1.66%)
Apr 25, 2012 1813 1833 1809 1825 0 +20.41(+1.13%)
Apr 24, 2012 1796 1815 1792 1805 0 +12.47(+0.70%)
Apr 23, 2012 1795 1799 1775 1792 0 -11.93(-0.66%)
Apr 20, 2012 1799 1823 1798 1804 0 +11.70(+0.65%)
Apr 19, 2012 1807 1814 1783 1792 0 -17.67(-0.98%)
Apr 18, 2012 1809 1818 1801 1810 0 -8.64(-0.48%)
Apr 17, 2012 1792 1825 1790 1819 0 +35.59(+2.00%)
Apr 16, 2012 1795 1798 1775 1783 0 -5.03(-0.28%)
Apr 13, 2012 1799 1808 1783 1788 0 -15.02(-0.83%)
Apr 12, 2012 1775 1807 1769 1803 0 +34.06(+1.93%)
Apr 11, 2012 1772 1784 1763 1769 0 +16.76(+0.96%)
Apr 10, 2012 1785 1796 1748 1752 0 -40.57(-2.26%)
Apr 09, 2012 1798 1805 1785 1793 0 -39.45(-2.15%)
Apr 05, 2012 1824 1839 1815 1832 0 +1.95(+0.11%)
Apr 04, 2012 1845 1848 1818 1831 0 -27.32(-1.47%)
Apr 03, 2012 1861 1876 1841 1858 0 -12.29(-0.66%)
Apr 02, 2012 1858 1880 1848 1870 0 +5.72(+0.31%)
Mar 30, 2012 1852 1874 1837 1864 0 +29.99(+1.63%)
Mar 29, 2012 1830 1845 1804 1834 0 -9.10(-0.49%)
Mar 28, 2012 1867 1878 1837 1844 0 -32.56(-1.74%)
Mar 27, 2012 1887 1895 1873 1876 0 -7.77(-0.41%)
Mar 26, 2012 1870 1887 1865 1884 0 +27.24(+1.47%)
Mar 23, 2012 1836 1860 1817 1857 0 +23.36(+1.27%)
Mar 22, 2012 1829 1841 1821 1833 0 -6.59(-0.36%)
Mar 21, 2012 1840 1856 1834 1840 0 +4.06(+0.22%)
Mar 20, 2012 1838 1845 1825 1836 0 -14.50(-0.78%)
Mar 19, 2012 1835 1861 1831 1850 0 +8.84(+0.48%)
Mar 16, 2012 1846 1855 1839 1841 0 -9.23(-0.50%)
Mar 15, 2012 1855 1859 1838 1851 0 +3.09(+0.17%)
Mar 14, 2012 1853 1860 1825 1848 0 -15.75(-0.85%)
Mar 13, 2012 1821 1866 1815 1863 0 +51.80(+2.86%)
Mar 12, 2012 1825 1837 1805 1812 0 -13.90(-0.76%)
Mar 09, 2012 1819 1841 1813 1825 0 +9.11(+0.50%)
Mar 08, 2012 1813 1828 1808 1816 0 +13.76(+0.76%)
Mar 07, 2012 1798 1812 1787 1803 0 +4.97(+0.28%)
Mar 06, 2012 1810 1812 1782 1798 0 -30.27(-1.66%)
Mar 05, 2012 1828 1837 1808 1828 0 -3.89(-0.21%)
Mar 02, 2012 1831 1845 1818 1832 0 -9.24(-0.50%)
Mar 01, 2012 1832 1847 1826 1841 0 +13.28(+0.73%)
Feb 29, 2012 1834 1858 1824 1828 0 -4.59(-0.25%)
Feb 28, 2012 1817 1837 1805 1832 0 +16.64(+0.92%)
Feb 27, 2012 1815 1830 1797 1816 0 +3.42(+0.19%)
Feb 24, 2012 1814 1826 1803 1812 0 -1.24(-0.07%)
Feb 23, 2012 1798 1819 1790 1813 0 +15.36(+0.85%)
Feb 22, 2012 1814 1822 1793 1798 0 -17.86(-0.98%)
Feb 21, 2012 1822 1831 1809 1816 0 -6.46(-0.35%)
Feb 17, 2012 1822 1822 1822 0 +15.73(+0.87%)
Feb 16, 2012 1791 1814 1784 1807 0 +16.05(+0.90%)
Feb 15, 2012 1811 1819 1786 1791 0 -19.01(-1.05%)
Feb 14, 2012 1812 1818 1795 1810 0 -11.23(-0.62%)
Feb 13, 2012 1812 1827 1809 1821 0 +17.58(+0.98%)
Feb 10, 2012 1790 1807 1784 1803 0 -5.57(-0.31%)
Feb 09, 2012 1808 1831 1781 1809 0 -9.28(-0.51%)
Feb 08, 2012 1821 1847 1804 1818 0 +8.38(+0.46%)
Feb 07, 2012 1801 1821 1785 1810 0 +10.82(+0.60%)
Feb 06, 2012 1780 1803 1777 1799 0 +14.05(+0.79%)
Feb 03, 2012 1762 1787 1758 1785 0 +43.06(+2.47%)
Feb 02, 2012 1758 1760 1727 1742 0 -21.53(-1.22%)
Feb 01, 2012 1751 1776 1747 1763 0 +26.76(+1.54%)
Jan 31, 2012 1755 1766 1729 1737 0 -11.96(-0.68%)
Jan 30, 2012 1726 1754 1714 1749 0 -1.95(-0.11%)
Jan 27, 2012 1752 1762 1739 1751 0 -5.34(-0.30%)
Jan 26, 2012 1769 1774 1744 1756 0 -6.21(-0.35%)
Jan 25, 2012 1748 1772 1739 1762 0 +6.18(+0.35%)
Jan 24, 2012 1749 1762 1731 1756 0 -1.98(-0.11%)
Jan 23, 2012 1758 1771 1744 1758 0 -1.68(-0.10%)
Jan 20, 2012 1775 1778 1748 1760 0 -17.76(-1.00%)
Jan 19, 2012 1749 1779 1748 1777 0 +25.87(+1.48%)
Jan 18, 2012 1731 1758 1725 1751 0 +19.77(+1.14%)
Jan 17, 2012 1738 1751 1726 1732 0 +13.08(+0.76%)
Jan 13, 2012 1719 1719 1719 0 -18.12(-1.04%)
Jan 12, 2012 1732 1743 1722 1737 0 +6.22(+0.36%)
Jan 11, 2012 1733 1751 1712 1730 0 -10.13(-0.58%)
Jan 10, 2012 1735 1755 1725 1741 0 +8.29(+0.48%)
Jan 09, 2012 1730 1746 1723 1732 0 +0.55(+0.03%)
Jan 06, 2012 1732 1748 1718 1732 0 +1.01(+0.06%)
Jan 05, 2012 1704 1734 1696 1731 0 +23.21(+1.36%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here