Financial News

Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

General Entertainment Sector (CIX: MSECTOR716 )

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 (%)
Apr 29, 2016 2533 2562 2472 2521 0 +12.16(+0.48%)
Apr 28, 2016 2515 2549 2501 2508 0 -40.20(-1.58%)
Apr 27, 2016 2529 2564 2523 2549 0 +25.07(+0.99%)
Apr 26, 2016 2519 2543 2500 2524 0 +4.48(+0.18%)
Apr 25, 2016 2495 2530 2488 2519 0 +36.47(+1.47%)
Apr 22, 2016 2517 2544 2461 2483 0 -38.04(-1.51%)
Apr 21, 2016 2558 2568 2514 2521 0 -54.34(-2.11%)
Apr 20, 2016 2593 2605 2563 2575 0 -22.16(-0.85%)
Apr 19, 2016 2618 2628 2590 2597 0 -12.41(-0.48%)
Apr 18, 2016 2655 2662 2578 2610 0 -9.87(-0.38%)
Apr 15, 2016 2648 2657 2613 2619 0 -28.26(-1.07%)
Apr 14, 2016 2659 2674 2625 2648 0 -14.78(-0.56%)
Apr 13, 2016 2640 2668 2622 2662 0 +38.46(+1.47%)
Apr 12, 2016 2622 2634 2598 2624 0 +25.37(+0.98%)
Apr 11, 2016 2635 2644 2593 2599 0 -19.18(-0.73%)
Apr 08, 2016 2637 2644 2607 2618 0 +6.17(+0.24%)
Apr 07, 2016 2639 2647 2598 2612 0 -36.82(-1.39%)
Apr 06, 2016 2638 2655 2617 2648 0 +33.56(+1.28%)
Apr 05, 2016 2644 2655 2604 2615 0 -68.75(-2.56%)
Apr 04, 2016 2682 2703 2662 2684 0 +5.50(+0.21%)
Apr 01, 2016 2649 2685 2633 2678 0 +4.59(+0.17%)
Mar 31, 2016 2651 2687 2641 2674 0 +20.49(+0.77%)
Mar 30, 2016 2593 2662 2583 2653 0 +118.14(+4.66%)
Mar 29, 2016 2505 2540 2499 2535 0 +27.17(+1.08%)
Mar 28, 2016 2502 2521 2488 2508 0 +15.89(+0.64%)
Mar 24, 2016 2492 2492 2492 2492 0 +38.45(+1.57%)
Mar 23, 2016 2499 2507 2449 2453 0 -33.82(-1.36%)
Mar 22, 2016 2463 2503 2454 2487 0 -56.21(-2.21%)
Mar 21, 2016 2533 2548 2519 2543 0 +6.23(+0.25%)
Mar 18, 2016 2499 2554 2494 2537 0 +37.56(+1.50%)
Mar 17, 2016 2487 2514 2469 2500 0 +10.72(+0.43%)
Mar 16, 2016 2434 2498 2428 2489 0 +45.57(+1.87%)
Mar 15, 2016 2435 2461 2426 2443 0 -12.46(-0.51%)
Mar 14, 2016 2459 2481 2448 2456 0 +9.93(+0.41%)
Mar 11, 2016 2399 2450 2386 2446 0 +74.57(+3.14%)
Mar 10, 2016 2380 2423 2343 2371 0 -12.39(-0.52%)
Mar 09, 2016 2386 2395 2358 2384 0 +9.06(+0.38%)
Mar 08, 2016 2402 2414 2371 2375 0 -44.97(-1.86%)
Mar 07, 2016 2432 2448 2399 2420 0 -33.60(-1.37%)
Mar 04, 2016 2462 2469 2421 2453 0 -6.60(-0.27%)
Mar 03, 2016 2426 2461 2403 2460 0 -7.99(-0.32%)
Mar 02, 2016 2486 2500 2447 2468 0 -38.96(-1.55%)
Mar 01, 2016 2485 2512 2452 2507 0 +56.83(+2.32%)
Feb 29, 2016 2458 2490 2444 2450 0 -13.54(-0.55%)
Feb 26, 2016 2466 2488 2429 2463 0 +3.12(+0.13%)
Feb 25, 2016 2435 2468 2427 2460 0 +30.25(+1.24%)
Feb 24, 2016 2394 2433 2361 2430 0 -8.60(-0.35%)
Feb 23, 2016 2435 2476 2424 2439 0 +8.50(+0.35%)
Feb 22, 2016 2367 2438 2360 2430 0 +63.60(+2.69%)
Feb 19, 2016 2320 2384 2293 2367 0 +41.82(+1.80%)
Feb 18, 2016 2354 2369 2307 2325 0 -32.97(-1.40%)
Feb 17, 2016 2323 2372 2315 2358 0 +41.79(+1.80%)
Feb 16, 2016 2281 2337 2257 2316 0 +64.60(+2.87%)
Feb 12, 2016 2251 2251 2251 2251 0 +37.07(+1.67%)
Feb 11, 2016 2197 2242 2184 2214 0 -20.62(-0.92%)
Feb 10, 2016 2234 2292 2227 2235 0 +24.76(+1.12%)
Feb 09, 2016 2112 2249 2101 2210 0 +42.47(+1.96%)
Feb 08, 2016 2195 2205 2114 2168 0 -71.61(-3.20%)
Feb 05, 2016 2322 2334 2225 2239 0 -119.15(-5.05%)
Feb 04, 2016 2357 2371 2304 2358 0 +2.84(+0.12%)
Feb 03, 2016 2364 2386 2318 2356 0 +21.38(+0.92%)
Feb 02, 2016 2457 2462 2297 2334 0 -220.16(-8.62%)
Feb 01, 2016 2505 2569 2487 2554 0 +48.68(+1.94%)
Jan 29, 2016 2437 2507 2432 2506 0 +70.13(+2.88%)
Jan 28, 2016 2514 2516 2383 2436 0 -63.85(-2.55%)
Jan 27, 2016 2605 2617 2482 2499 0 -76.62(-2.97%)
Jan 26, 2016 2543 2588 2523 2576 0 +49.16(+1.95%)
Jan 25, 2016 2569 2583 2521 2527 0 -43.44(-1.69%)
Jan 22, 2016 2600 2613 2556 2570 0 +9.62(+0.38%)
Jan 21, 2016 2509 2581 2497 2561 0 +59.93(+2.40%)
Jan 20, 2016 2517 2538 2407 2501 0 -26.37(-1.04%)
Jan 19, 2016 2610 2628 2500 2527 0 -27.23(-1.07%)
Jan 15, 2016 2554 2554 2554 2554 0 -114.65(-4.30%)
Jan 14, 2016 2667 2690 2585 2669 0 -23.64(-0.88%)
Jan 13, 2016 2797 2816 2678 2693 0 -120.65(-4.29%)
Jan 12, 2016 2804 2830 2778 2813 0 +34.67(+1.25%)
Jan 11, 2016 2745 2807 2733 2779 0 +74.21(+2.74%)
Jan 08, 2016 2780 2787 2698 2704 0 -19.99(-0.73%)
Jan 07, 2016 2739 2781 2716 2724 0 -63.00(-2.26%)
Jan 06, 2016 2753 2814 2746 2787 0 -11.92(-0.43%)
Jan 05, 2016 2811 2826 2793 2799 0 -28.98(-1.02%)
Jan 04, 2016 2834 2841 2781 2828 0 -33.09(-1.16%)
Dec 31, 2015 2861 2861 2861 2861 0 -28.59(-0.99%)
Dec 30, 2015 2907 2921 2883 2890 0 -4.44(-0.15%)
Dec 29, 2015 2868 2905 2858 2894 0 +48.97(+1.72%)
Dec 28, 2015 2824 2853 2817 2845 0 +7.36(+0.26%)
Dec 24, 2015 2838 2838 2838 2838 0 +3.19(+0.11%)
Dec 23, 2015 2836 2859 2815 2835 0 +4.65(+0.16%)
Dec 22, 2015 2831 2845 2791 2830 0 +12.34(+0.44%)
Dec 21, 2015 2788 2832 2778 2818 0 +73.90(+2.69%)
Dec 18, 2015 2713 2776 2688 2744 0 +78.17(+2.93%)
Dec 17, 2015 2728 2747 2660 2666 0 -82.31(-3.00%)
Dec 16, 2015 2724 2753 2682 2748 0 +22.58(+0.83%)
Dec 15, 2015 2699 2737 2684 2726 0 +65.29(+2.45%)
Dec 14, 2015 2658 2687 2630 2660 0 +8.32(+0.31%)
Dec 11, 2015 2641 2690 2632 2652 0 -28.58(-1.07%)
Dec 10, 2015 2670 2697 2657 2681 0 +29.48(+1.11%)
Dec 09, 2015 2648 2681 2635 2651 0 +3.72(+0.14%)
Dec 08, 2015 2624 2661 2617 2647 0 -25.56(-0.96%)
Dec 07, 2015 2692 2703 2655 2673 0 -6.24(-0.23%)
Dec 04, 2015 2634 2685 2629 2679 0 +63.88(+2.44%)
Dec 03, 2015 2708 2717 2599 2615 0 -81.82(-3.03%)
Dec 02, 2015 2706 2723 2688 2697 0 -13.64(-0.50%)
Dec 01, 2015 2686 2713 2667 2711 0 +54.29(+2.04%)
Nov 30, 2015 2676 2681 2644 2656 0 -12.63(-0.47%)
Nov 27, 2015 2680 2685 2653 2669 0 -3.65(-0.14%)
Nov 25, 2015 2673 2673 2673 2673 0 +31.87(+1.21%)
Nov 24, 2015 2633 2657 2611 2641 0 -55.18(-2.05%)
Nov 23, 2015 2696 2699 2693 2696 0 -4.42(-0.16%)
Nov 20, 2015 2704 2719 2691 2700 0 -1.19(-0.04%)
Nov 19, 2015 2682 2714 2664 2702 0 +45.50(+1.71%)
Nov 18, 2015 2651 2666 2630 2656 0 +4.03(+0.15%)
Nov 17, 2015 2694 2707 2643 2652 0 -19.72(-0.74%)
Nov 16, 2015 2667 2680 2630 2672 0 -31.04(-1.15%)
Nov 13, 2015 2725 2737 2692 2703 0 -38.25(-1.40%)
Nov 12, 2015 2758 2768 2733 2741 0 -33.51(-1.21%)
Nov 11, 2015 2796 2804 2770 2775 0 -7.46(-0.27%)
Nov 10, 2015 2748 2789 2743 2782 0 +24.85(+0.90%)
Nov 09, 2015 2777 2784 2724 2757 0 -38.39(-1.37%)
Nov 06, 2015 2773 2802 2762 2796 0 +17.40(+0.63%)
Nov 05, 2015 2737 2792 2729 2778 0 +9.68(+0.35%)
Nov 04, 2015 2759 2785 2734 2769 0 -6.12(-0.22%)
Nov 03, 2015 2783 2787 2727 2775 0 -34.01(-1.21%)
Nov 02, 2015 2837 2852 2796 2809 0 -14.35(-0.51%)
Oct 30, 2015 2820 2860 2805 2823 0 +2.10(+0.07%)
Oct 29, 2015 2802 2831 2777 2821 0 +27.78(+0.99%)
Oct 28, 2015 2829 2838 2755 2793 0 -23.87(-0.85%)
Oct 27, 2015 2797 2830 2784 2817 0 +9.53(+0.34%)
Oct 26, 2015 2802 2819 2787 2808 0 +0.22(+0.01%)
Oct 23, 2015 2778 2819 2761 2807 0 +67.05(+2.45%)
Oct 22, 2015 2703 2743 2696 2740 0 +44.64(+1.66%)
Oct 21, 2015 2725 2741 2684 2696 0 -15.12(-0.56%)
Oct 20, 2015 2720 2740 2686 2711 0 -2.03(-0.07%)
Oct 19, 2015 2662 2716 2655 2713 0 +42.17(+1.58%)
Oct 16, 2015 2653 2678 2644 2671 0 +18.39(+0.69%)
Oct 15, 2015 2581 2656 2567 2652 0 +104.07(+4.08%)
Oct 14, 2015 2630 2635 2542 2548 0 -70.07(-2.68%)
Oct 13, 2015 2623 2659 2612 2618 0 -23.33(-0.88%)
Oct 12, 2015 2590 2652 2585 2642 0 +34.73(+1.33%)
Oct 09, 2015 2583 2613 2565 2607 0 -11.55(-0.44%)
Oct 08, 2015 2588 2626 2577 2618 0 +18.89(+0.73%)
Oct 07, 2015 2559 2604 2548 2599 0 -0.59(-0.02%)
Oct 06, 2015 2642 2673 2588 2600 0 -55.00(-2.07%)
Oct 05, 2015 2632 2658 2615 2655 0 +40.30(+1.54%)
Oct 02, 2015 2571 2615 2534 2615 0 +25.15(+0.97%)
Oct 01, 2015 2603 2623 2558 2590 0 +0.22(+0.01%)
Sep 30, 2015 2583 2602 2547 2589 0 +77.20(+3.07%)
Sep 29, 2015 2542 2547 2490 2512 0 -21.68(-0.86%)
Sep 28, 2015 2616 2622 2510 2534 0 -96.41(-3.67%)
Sep 25, 2015 2666 2680 2616 2630 0 -9.51(-0.36%)
Sep 24, 2015 2643 2658 2618 2640 0 -37.79(-1.41%)
Sep 23, 2015 2650 2688 2621 2678 0 +69.59(+2.67%)
Sep 22, 2015 2706 2711 2590 2608 0 -135.88(-4.95%)
Sep 21, 2015 2740 2759 2715 2744 0 +26.44(+0.97%)
Sep 18, 2015 2736 2745 2703 2717 0 -28.75(-1.05%)
Sep 17, 2015 2742 2780 2728 2746 0 -4.64(-0.17%)
Sep 16, 2015 2732 2756 2711 2751 0 +51.20(+1.90%)
Sep 15, 2015 2676 2714 2659 2700 0 +26.74(+1.00%)
Sep 14, 2015 2647 2691 2644 2673 0 +3.37(+0.13%)
Sep 11, 2015 2630 2671 2623 2670 0 +21.45(+0.81%)
Sep 10, 2015 2641 2665 2619 2648 0 +15.15(+0.58%)
Sep 09, 2015 2654 2681 2627 2633 0 -6.05(-0.23%)
Sep 08, 2015 2605 2640 2593 2639 0 +74.26(+2.90%)
Sep 04, 2015 2565 2565 2565 2565 0 -15.72(-0.61%)
Sep 03, 2015 2599 2619 2568 2580 0 +4.78(+0.19%)
Sep 02, 2015 2535 2576 2520 2576 0 +80.32(+3.22%)
Sep 01, 2015 2514 2535 2477 2495 0 -70.58(-2.75%)
Aug 31, 2015 2567 2594 2554 2566 0 -14.73(-0.57%)
Aug 28, 2015 2572 2590 2554 2581 0 -11.34(-0.44%)
Aug 27, 2015 2568 2599 2537 2592 0 +38.37(+1.50%)
Aug 26, 2015 2551 2565 2476 2554 0 +76.37(+3.08%)
Aug 25, 2015 2538 2556 2476 2477 0 +34.23(+1.40%)
Aug 24, 2015 2421 2529 2350 2443 0 -78.09(-3.10%)
Aug 21, 2015 2571 2583 2515 2521 0 -73.88(-2.85%)
Aug 20, 2015 2665 2667 2589 2595 0 -102.36(-3.79%)
Aug 19, 2015 2698 2720 2680 2697 0 -35.50(-1.30%)
Aug 18, 2015 2739 2744 2718 2733 0 -3.59(-0.13%)
Aug 17, 2015 2703 2743 2698 2736 0 +22.43(+0.83%)
Aug 14, 2015 2703 2719 2688 2714 0 +12.33(+0.46%)
Aug 13, 2015 2674 2717 2665 2702 0 +35.31(+1.32%)
Aug 12, 2015 2676 2686 2640 2666 0 -35.32(-1.31%)
Aug 11, 2015 2698 2716 2677 2702 0 -22.23(-0.82%)
Aug 10, 2015 2738 2754 2709 2724 0 +17.43(+0.64%)
Aug 07, 2015 2700 2715 2672 2706 0 +6.29(+0.23%)
Aug 06, 2015 2735 2742 2681 2700 0 -22.68(-0.83%)
Aug 05, 2015 2713 2749 2704 2723 0 +33.27(+1.24%)
Aug 04, 2015 2713 2723 2674 2690 0 -16.66(-0.62%)
Aug 03, 2015 2733 2746 2683 2706 0 -30.32(-1.11%)
Jul 31, 2015 2727 2765 2716 2737 0 +106.32(+4.04%)
Jul 30, 2015 2625 2642 2598 2630 0 -15.09(-0.57%)
Jul 29, 2015 2634 2660 2626 2645 0 +33.43(+1.28%)
Jul 28, 2015 2586 2620 2576 2612 0 +26.25(+1.02%)
Jul 27, 2015 2598 2604 2571 2586 0 -20.33(-0.78%)
Jul 24, 2015 2635 2644 2591 2606 0 -36.22(-1.37%)
Jul 23, 2015 2676 2682 2635 2642 0 -36.68(-1.37%)
Jul 22, 2015 2657 2686 2649 2679 0 +17.52(+0.66%)
Jul 21, 2015 2686 2692 2648 2661 0 -12.44(-0.47%)
Jul 20, 2015 2681 2688 2664 2674 0 +3.78(+0.14%)
Jul 17, 2015 2679 2689 2663 2670 0 -11.43(-0.43%)
Jul 16, 2015 2683 2689 2659 2681 0 +22.90(+0.86%)
Jul 15, 2015 2675 2684 2650 2659 0 -18.56(-0.69%)
Jul 14, 2015 2670 2687 2659 2677 0 +21.25(+0.80%)
Jul 13, 2015 2650 2670 2642 2656 0 +49.66(+1.91%)
Jul 10, 2015 2586 2614 2573 2606 0 +75.78(+2.99%)
Jul 09, 2015 2564 2569 2526 2530 0 +13.65(+0.54%)
Jul 08, 2015 2537 2549 2511 2517 0 -53.04(-2.06%)
Jul 07, 2015 2532 2575 2495 2570 0 +32.72(+1.29%)
Jul 06, 2015 2537 2566 2519 2537 0 -19.68(-0.77%)
Jul 02, 2015 2557 2557 2557 2557 0 +8.33(+0.33%)
Jul 01, 2015 2563 2575 2533 2548 0 +12.18(+0.48%)
Jun 30, 2015 2546 2554 2514 2536 0 +21.03(+0.84%)
Jun 29, 2015 2571 2580 2513 2515 0 -85.02(-3.27%)
Jun 26, 2015 2602 2616 2590 2600 0 +17.58(+0.68%)
Jun 25, 2015 2606 2616 2575 2583 0 +9.12(+0.35%)
Jun 24, 2015 2596 2623 2571 2574 0 +9.00(+0.35%)
Jun 23, 2015 2588 2596 2544 2565 0 -19.77(-0.76%)
Jun 22, 2015 2599 2611 2564 2584 0 +51.15(+2.02%)
Jun 19, 2015 2521 2545 2514 2533 0 +15.03(+0.60%)
Jun 18, 2015 2469 2526 2465 2518 0 +48.40(+1.96%)
Jun 17, 2015 2458 2479 2443 2470 0 +1.80(+0.07%)
Jun 16, 2015 2452 2476 2442 2468 0 +10.65(+0.43%)
Jun 15, 2015 2441 2462 2424 2457 0 -8.61(-0.35%)
Jun 12, 2015 2460 2480 2454 2466 0 -24.21(-0.97%)
Jun 11, 2015 2466 2493 2457 2490 0 +32.89(+1.34%)
Jun 10, 2015 2465 2487 2450 2457 0 -5.03(-0.20%)
Jun 09, 2015 2448 2466 2436 2462 0 +6.58(+0.27%)
Jun 08, 2015 2462 2477 2450 2456 0 -20.02(-0.81%)
Jun 05, 2015 2460 2484 2450 2476 0 +1.55(+0.06%)
Jun 04, 2015 2480 2502 2466 2474 0 -22.28(-0.89%)
Jun 03, 2015 2478 2502 2470 2496 0 +36.39(+1.48%)
Jun 02, 2015 2442 2474 2438 2460 0 +15.80(+0.65%)
Jun 01, 2015 2436 2454 2420 2444 0 +10.28(+0.42%)
May 29, 2015 2453 2469 2427 2434 0 -30.18(-1.22%)
May 28, 2015 2475 2479 2451 2464 0 -22.30(-0.90%)
May 27, 2015 2473 2494 2462 2486 0 +37.17(+1.52%)
May 26, 2015 2451 2465 2434 2449 0 -6.99(-0.28%)
May 22, 2015 2456 2456 2456 2456 0 -4.05(-0.16%)
May 21, 2015 2461 2474 2448 2460 0 -5.14(-0.21%)
May 20, 2015 2481 2494 2463 2465 0 -34.00(-1.36%)
May 19, 2015 2488 2512 2479 2499 0 +22.85(+0.92%)
May 18, 2015 2466 2490 2461 2477 0 +4.25(+0.17%)
May 15, 2015 2465 2482 2455 2472 0 +28.78(+1.18%)
May 14, 2015 2398 2445 2393 2444 0 +74.40(+3.14%)
May 13, 2015 2390 2398 2364 2369 0 -3.63(-0.15%)
May 12, 2015 2379 2388 2355 2373 0 -16.12(-0.67%)
May 11, 2015 2410 2422 2385 2389 0 +4.86(+0.20%)
May 08, 2015 2354 2393 2348 2384 0 +86.09(+3.75%)
May 07, 2015 2278 2310 2270 2298 0 +52.24(+2.33%)
May 06, 2015 2250 2261 2225 2246 0 -0.78(-0.03%)
May 05, 2015 2281 2290 2244 2246 0 -52.00(-2.26%)
May 04, 2015 2312 2325 2290 2298 0 -1.83(-0.08%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback