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 (%)
Mar 31, 2010 1467 1476 1456 1463 0 -5.29(-0.36%)
Mar 30, 2010 1460 1476 1454 1468 0 +10.74(+0.74%)
Mar 29, 2010 1472 1473 1431 1457 0 -39.82(-2.66%)
Mar 26, 2010 1019 1514 1481 1497 0 -10.25(-0.68%)
Mar 25, 2010 1016 1528 1494 1508 0 +7.14(+0.48%)
Mar 24, 2010 988.49 1509 1468 1500 0 +20.42(+1.38%)
Mar 23, 2010 979.03 1482 1462 1480 0 +13.41(+0.91%)
Mar 22, 2010 964.87 1476 1444 1467 0 +9.19(+0.63%)
Mar 19, 2010 972.28 1472 1450 1457 0 -0.62(-0.04%)
Mar 18, 2010 1458 1465 1447 1458 0 -1.20(-0.08%)
Mar 17, 2010 972.41 1472 1451 1459 0 -5.40(-0.37%)
Mar 16, 2010 972.50 1474 1455 1465 0 +1.20(+0.08%)
Mar 15, 2010 1452 1470 1452 1463 0 +6.47(+0.44%)
Mar 12, 2010 1444 1463 1443 1457 0 +6.03(+0.42%)
Mar 11, 2010 1433 1456 1432 1451 0 -12.48(-0.85%)
Mar 10, 2010 1444 1471 1447 1463 0 +7.37(+0.51%)
Mar 09, 2010 1428 1461 1435 1456 0 +8.83(+0.61%)
Mar 08, 2010 1425 1463 1413 1447 0 +28.55(+2.01%)
Mar 05, 2010 1405 1424 1407 1419 0 +6.60(+0.47%)
Mar 04, 2010 918.21 1420 1402 1412 0 +1.57(+0.11%)
Mar 03, 2010 922.74 1424 1402 1410 0 -4.70(-0.33%)
Mar 02, 2010 929.03 1432 1404 1415 0 +7.10(+0.50%)
Mar 01, 2010 919.07 1421 1400 1408 0 -2.92(-0.21%)
Feb 26, 2010 906.01 1416 1386 1411 0 +3.43(+0.24%)
Feb 25, 2010 879.18 1417 1369 1408 0 +29.42(+2.13%)
Feb 24, 2010 881.65 1404 1370 1378 0 -3.98(-0.29%)
Feb 23, 2010 881.85 1390 1365 1382 0 +5.53(+0.40%)
Feb 22, 2010 884.35 1383 1370 1377 0 +4.49(+0.33%)
Feb 19, 2010 872.79 1379 1360 1372 0 +6.17(+0.45%)
Feb 18, 2010 869.48 1372 1350 1366 0 +1.27(+0.09%)
Feb 17, 2010 870.51 1378 1357 1365 0 +10.06(+0.74%)
Feb 16, 2010 861.84 1371 1340 1355 0 +6.90(+0.51%)
Feb 12, 2010 1348 1348 1348 0 +1.10(+0.08%)
Feb 11, 2010 843.87 1352 1326 1347 0 +13.46(+1.01%)
Feb 10, 2010 853.61 1356 1325 1333 0 -17.78(-1.32%)
Feb 09, 2010 859.30 1361 1340 1351 0 +10.14(+0.76%)
Feb 08, 2010 842.26 1355 1328 1341 0 +6.21(+0.47%)
Feb 05, 2010 841.59 1345 1316 1335 0 +1.72(+0.13%)
Feb 04, 2010 860.36 1355 1328 1333 0 -34.51(-2.52%)
Feb 03, 2010 862.38 1372 1352 1367 0 +8.94(+0.66%)
Feb 02, 2010 856.79 1364 1341 1358 0 +11.50(+0.85%)
Feb 01, 2010 848.00 1354 1329 1347 0 +10.17(+0.76%)
Jan 29, 2010 1344 1364 1334 1337 0 -14.58(-1.08%)
Jan 28, 2010 1361 1367 1342 1351 0 -14.02(-1.03%)
Jan 27, 2010 1350 1372 1352 1365 0 +0.95(+0.07%)
Jan 26, 2010 867.00 1374 1354 1364 0 +5.92(+0.44%)
Jan 25, 2010 872.89 1367 1347 1358 0 +1.22(+0.09%)
Jan 22, 2010 874.89 1376 1352 1357 0 -10.78(-0.79%)
Jan 21, 2010 1368 1392 1360 1368 0 +7.04(+0.52%)
Jan 20, 2010 876.69 1372 1351 1361 0 -15.53(-1.13%)
Jan 19, 2010 881.27 1386 1365 1377 0 +8.71(+0.64%)
Jan 15, 2010 1368 1368 1368 0 -8.76(-0.64%)
Jan 14, 2010 875.97 1381 1366 1377 0 +2.49(+0.18%)
Jan 13, 2010 1360 1380 1356 1374 0 +12.94(+0.95%)
Jan 12, 2010 879.27 1379 1356 1361 0 -16.92(-1.23%)
Jan 11, 2010 891.95 1392 1366 1378 0 +8.01(+0.58%)
Jan 08, 2010 872.82 1373 1355 1370 0 +4.72(+0.35%)
Jan 07, 2010 865.99 1368 1351 1365 0 +8.18(+0.60%)
Jan 06, 2010 1359 1369 1353 1357 0 -0.03(-0.00%)
Jan 05, 2010 1360 1367 1347 1357 0 -6.99(-0.51%)
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.