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, 2016 2247 2274 2225 2248 0 +0.79(+0.04%)
Mar 30, 2016 2274 2286 2234 2248 0 -31.83(-1.40%)
Mar 29, 2016 2247 2288 2227 2279 0 +38.43(+1.71%)
Mar 28, 2016 2237 2260 2218 2241 0 +14.04(+0.63%)
Mar 24, 2016 2227 2227 2227 2227 0 +4.44(+0.20%)
Mar 23, 2016 2263 2275 2208 2222 0 -47.85(-2.11%)
Mar 22, 2016 2281 2291 2247 2270 0 -19.68(-0.86%)
Mar 21, 2016 2284 2307 2252 2290 0 -13.45(-0.58%)
Mar 18, 2016 2284 2336 2267 2303 0 +18.22(+0.80%)
Mar 17, 2016 2259 2296 2237 2285 0 +27.24(+1.21%)
Mar 16, 2016 2236 2280 2221 2258 0 +1.14(+0.05%)
Mar 15, 2016 2284 2293 2227 2257 0 -36.48(-1.59%)
Mar 14, 2016 2283 2320 2266 2293 0 +4.05(+0.18%)
Mar 11, 2016 2283 2314 2247 2289 0 +26.12(+1.15%)
Mar 10, 2016 2263 2291 2223 2263 0 +16.53(+0.74%)
Mar 09, 2016 2237 2267 2208 2247 0 +18.28(+0.82%)
Mar 08, 2016 2241 2280 2212 2228 0 -18.19(-0.81%)
Mar 07, 2016 2208 2270 2197 2247 0 +28.59(+1.29%)
Mar 04, 2016 2199 2254 2166 2218 0 +45.48(+2.09%)
Mar 03, 2016 2106 2184 2102 2172 0 +44.97(+2.11%)
Mar 02, 2016 2163 2180 2087 2128 0 -46.94(-2.16%)
Mar 01, 2016 2135 2199 2109 2174 0 +63.57(+3.01%)
Feb 29, 2016 2088 2142 2066 2111 0 +16.75(+0.80%)
Feb 26, 2016 2050 2112 2031 2094 0 +51.75(+2.53%)
Feb 25, 2016 2081 2094 1994 2042 0 -45.43(-2.18%)
Feb 24, 2016 1981 2102 1933 2088 0 +132.01(+6.75%)
Feb 23, 2016 1956 1987 1905 1956 0 -8.45(-0.43%)
Feb 22, 2016 1948 2011 1934 1964 0 +36.56(+1.90%)
Feb 19, 2016 1922 1943 1889 1928 0 -3.43(-0.18%)
Feb 18, 2016 1960 1973 1903 1931 0 -32.73(-1.67%)
Feb 17, 2016 1931 1999 1921 1964 0 +42.09(+2.19%)
Feb 16, 2016 1881 1935 1858 1922 0 +73.36(+3.97%)
Feb 12, 2016 1848 1848 1848 1848 0 +13.00(+0.71%)
Feb 11, 2016 1811 1868 1783 1835 0 -10.24(-0.55%)
Feb 10, 2016 1849 1912 1796 1846 0 -2.18(-0.12%)
Feb 09, 2016 1810 1908 1788 1848 0 +8.08(+0.44%)
Feb 08, 2016 1806 1871 1773 1840 0 +13.69(+0.75%)
Feb 05, 2016 2003 2015 1737 1826 0 -212.20(-10.41%)
Feb 04, 2016 2028 2103 1992 2038 0 +21.49(+1.07%)
Feb 03, 2016 2028 2093 1959 2017 0 +8.10(+0.40%)
Feb 02, 2016 2041 2052 1998 2009 0 -50.99(-2.48%)
Feb 01, 2016 2083 2108 2015 2060 0 -33.60(-1.61%)
Jan 29, 2016 2060 2110 2040 2093 0 +35.84(+1.74%)
Jan 28, 2016 2114 2133 2033 2057 0 -45.71(-2.17%)
Jan 27, 2016 2128 2162 2080 2103 0 -46.14(-2.15%)
Jan 26, 2016 2126 2162 2098 2149 0 +21.58(+1.01%)
Jan 25, 2016 2164 2183 2113 2128 0 -46.75(-2.15%)
Jan 22, 2016 2163 2207 2145 2174 0 +52.31(+2.46%)
Jan 21, 2016 2153 2169 2107 2122 0 -28.73(-1.34%)
Jan 20, 2016 2124 2178 2061 2151 0 -3.02(-0.14%)
Jan 19, 2016 2179 2200 2122 2154 0 -6.80(-0.31%)
Jan 15, 2016 2161 2161 2161 2161 0 -43.95(-1.99%)
Jan 14, 2016 2200 2241 2170 2205 0 +13.74(+0.63%)
Jan 13, 2016 2237 2255 2158 2191 0 -40.33(-1.81%)
Jan 12, 2016 2221 2269 2192 2231 0 +41.97(+1.92%)
Jan 11, 2016 2176 2212 2152 2189 0 +20.80(+0.96%)
Jan 08, 2016 2200 2212 2156 2168 0 -17.11(-0.78%)
Jan 07, 2016 2213 2233 2168 2186 0 -70.84(-3.14%)
Jan 06, 2016 2222 2279 2214 2256 0 +3.13(+0.14%)
Jan 05, 2016 2258 2286 2227 2253 0 -11.84(-0.52%)
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.