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 (%)
Feb 28, 2017 2849 2867 2833 2845 0 -3.96(-0.14%)
Feb 27, 2017 2839 2858 2827 2849 0 -13.53(-0.47%)
Feb 24, 2017 2864 2893 2819 2863 0 -25.45(-0.88%)
Feb 23, 2017 2947 2948 2866 2888 0 -19.48(-0.67%)
Feb 22, 2017 2874 2915 2868 2908 0 +36.70(+1.28%)
Feb 21, 2017 2864 2883 2848 2871 0 +8.31(+0.29%)
Feb 17, 2017 2862 2862 2862 2862 0 +6.78(+0.24%)
Feb 16, 2017 2878 2897 2851 2856 0 -31.02(-1.07%)
Feb 15, 2017 2864 2894 2856 2887 0 +15.20(+0.53%)
Feb 14, 2017 2891 2903 2865 2872 0 -32.08(-1.10%)
Feb 13, 2017 2906 2927 2873 2904 0 +21.46(+0.74%)
Feb 10, 2017 2921 2955 2840 2882 0 +28.06(+0.98%)
Feb 09, 2017 2843 2868 2825 2854 0 +16.92(+0.60%)
Feb 08, 2017 2895 2900 2817 2837 0 -67.06(-2.31%)
Feb 07, 2017 2903 2941 2892 2904 0 -0.75(-0.03%)
Feb 06, 2017 2902 2915 2884 2905 0 -6.55(-0.22%)
Feb 03, 2017 2905 2942 2896 2912 0 +18.97(+0.66%)
Feb 02, 2017 2908 2914 2879 2893 0 -11.08(-0.38%)
Feb 01, 2017 2927 2941 2861 2904 0 -20.99(-0.72%)
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%)
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.