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 (%)
Apr 29, 2016 2478 2486 2400 2431 0 -57.58(-2.31%)
Apr 28, 2016 2463 2499 2434 2489 0 +154.37(+6.61%)
Apr 27, 2016 2312 2368 2289 2335 0 +98.64(+4.41%)
Apr 26, 2016 2228 2250 2211 2236 0 +7.78(+0.35%)
Apr 25, 2016 2242 2252 2214 2228 0 -16.68(-0.74%)
Apr 22, 2016 2220 2252 2207 2245 0 +27.12(+1.22%)
Apr 21, 2016 2229 2247 2208 2218 0 -6.05(-0.27%)
Apr 20, 2016 2222 2240 2201 2224 0 +4.67(+0.21%)
Apr 19, 2016 2239 2259 2208 2219 0 -17.08(-0.76%)
Apr 18, 2016 2198 2247 2183 2236 0 +27.61(+1.25%)
Apr 15, 2016 2211 2230 2192 2209 0 -7.33(-0.33%)
Apr 14, 2016 2191 2232 2179 2216 0 +27.74(+1.27%)
Apr 13, 2016 2140 2199 2125 2188 0 +59.64(+2.80%)
Apr 12, 2016 2123 2145 2106 2129 0 +6.40(+0.30%)
Apr 11, 2016 2155 2164 2118 2122 0 -25.52(-1.19%)
Apr 08, 2016 2154 2160 2126 2148 0 +6.37(+0.30%)
Apr 07, 2016 2175 2195 2131 2141 0 -45.72(-2.09%)
Apr 06, 2016 2172 2201 2161 2187 0 +25.04(+1.16%)
Apr 05, 2016 2180 2195 2147 2162 0 -36.29(-1.65%)
Apr 04, 2016 2217 2236 2184 2198 0 -13.08(-0.59%)
Apr 01, 2016 2236 2252 2201 2211 0 -36.98(-1.64%)
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%)
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.