Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Movie Production, Theaters Sector (CIX: MSECTOR726 )

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 (%)
Jan 31, 2017 2903 2930 2887 2925 0 +9.23(+0.32%)
Jan 30, 2017 2928 2934 2889 2915 0 -7.98(-0.27%)
Jan 27, 2017 2937 2943 2911 2923 0 -13.66(-0.47%)
Jan 26, 2017 2906 2959 2899 2937 0 +29.06(+1.00%)
Jan 25, 2017 2897 2918 2880 2908 0 +26.26(+0.91%)
Jan 24, 2017 2864 2902 2850 2882 0 +29.22(+1.02%)
Jan 23, 2017 2805 2862 2804 2853 0 +32.31(+1.15%)
Jan 20, 2017 2794 2822 2788 2820 0 +38.91(+1.40%)
Jan 19, 2017 2777 2803 2757 2781 0 +5.71(+0.21%)
Jan 18, 2017 2786 2798 2758 2776 0 -13.07(-0.47%)
Jan 17, 2017 2770 2798 2762 2789 0 +17.02(+0.61%)
Jan 13, 2017 2772 2772 2772 2772 0 +24.84(+0.90%)
Jan 12, 2017 2773 2780 2729 2747 0 -42.74(-1.53%)
Jan 11, 2017 2734 2792 2715 2790 0 +56.11(+2.05%)
Jan 10, 2017 2762 2783 2716 2733 0 -40.08(-1.45%)
Jan 09, 2017 2790 2802 2759 2774 0 -25.17(-0.90%)
Jan 06, 2017 2844 2847 2796 2799 0 -45.52(-1.60%)
Jan 05, 2017 2761 2858 2756 2844 0 +73.89(+2.67%)
Jan 04, 2017 2739 2778 2726 2770 0 +18.53(+0.67%)
Jan 03, 2017 2688 2755 2674 2752 0 +91.21(+3.43%)
Dec 30, 2016 2661 2661 2661 2661 0 -4.45(-0.17%)
Dec 29, 2016 2675 2685 2639 2665 0 -3.23(-0.12%)
Dec 28, 2016 2677 2685 2655 2668 0 -6.66(-0.25%)
Dec 27, 2016 2666 2687 2660 2675 0 +6.10(+0.23%)
Dec 23, 2016 2669 2669 2669 2669 0 -8.82(-0.33%)
Dec 22, 2016 2723 2725 2671 2678 0 -55.42(-2.03%)
Dec 21, 2016 2715 2747 2711 2733 0 +11.90(+0.44%)
Dec 20, 2016 2700 2737 2687 2721 0 +23.75(+0.88%)
Dec 19, 2016 2683 2706 2670 2697 0 +27.52(+1.03%)
Dec 16, 2016 2672 2702 2650 2670 0 -3.38(-0.13%)
Dec 15, 2016 2711 2728 2670 2673 0 -35.32(-1.30%)
Dec 14, 2016 2727 2736 2701 2709 0 -12.08(-0.44%)
Dec 13, 2016 2726 2737 2682 2721 0 -7.99(-0.29%)
Dec 12, 2016 2731 2740 2714 2729 0 -10.29(-0.38%)
Dec 09, 2016 2745 2746 2718 2739 0 -2.20(-0.08%)
Dec 08, 2016 2705 2762 2693 2741 0 +36.34(+1.34%)
Dec 07, 2016 2675 2717 2645 2705 0 +29.89(+1.12%)
Dec 06, 2016 2632 2682 2624 2675 0 +47.09(+1.79%)
Dec 05, 2016 2605 2638 2578 2628 0 +44.33(+1.72%)
Dec 02, 2016 2630 2649 2568 2583 0 -51.01(-1.94%)
Dec 01, 2016 2686 2703 2618 2634 0 -62.93(-2.33%)
Nov 30, 2016 2729 2743 2688 2697 0 -38.62(-1.41%)
Nov 29, 2016 2750 2771 2699 2736 0 -11.44(-0.42%)
Nov 28, 2016 2776 2782 2728 2747 0 -29.99(-1.08%)
Nov 25, 2016 2782 2795 2757 2777 0 +4.96(+0.18%)
Nov 23, 2016 2773 2773 2773 2773 0 -0.08(-0.00%)
Nov 22, 2016 2770 2780 2742 2773 0 +7.24(+0.26%)
Nov 21, 2016 2777 2797 2740 2765 0 +1.53(+0.06%)
Nov 18, 2016 2750 2786 2730 2764 0 -36.66(-1.31%)
Nov 17, 2016 2765 2816 2753 2800 0 +38.88(+1.41%)
Nov 16, 2016 2756 2801 2739 2762 0 +1.08(+0.04%)
Nov 15, 2016 2758 2784 2722 2761 0 +14.64(+0.53%)
Nov 14, 2016 2704 2760 2702 2746 0 +51.20(+1.90%)
Nov 11, 2016 2661 2706 2640 2695 0 +37.70(+1.42%)
Nov 10, 2016 2684 2714 2634 2657 0 -14.55(-0.54%)
Nov 09, 2016 2638 2704 2624 2672 0 -2.95(-0.11%)
Nov 08, 2016 2647 2698 2600 2674 0 +15.98(+0.60%)
Nov 07, 2016 2603 2666 2591 2658 0 +86.00(+3.34%)
Nov 04, 2016 2571 2608 2539 2572 0 +50.98(+2.02%)
Nov 03, 2016 2536 2559 2507 2522 0 -12.10(-0.48%)
Nov 02, 2016 2527 2564 2512 2534 0 +3.60(+0.14%)
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.