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 28, 2017 2927 2943 2894 2921 0 -2.48(-0.08%)
Apr 27, 2017 2974 3004 2913 2923 0 -62.23(-2.08%)
Apr 26, 2017 2984 3016 2967 2986 0 +0.23(+0.01%)
Apr 25, 2017 2960 3002 2959 2985 0 +52.21(+1.78%)
Apr 24, 2017 2967 2970 2911 2933 0 +1.31(+0.04%)
Apr 21, 2017 2935 2952 2907 2932 0 -4.14(-0.14%)
Apr 20, 2017 2911 2942 2891 2936 0 +38.12(+1.32%)
Apr 19, 2017 2910 2926 2893 2898 0 -6.12(-0.21%)
Apr 18, 2017 2898 2921 2876 2904 0 -10.40(-0.36%)
Apr 17, 2017 2876 2916 2875 2914 0 +49.47(+1.73%)
Apr 13, 2017 2880 2884 2856 2865 0 -7.73(-0.27%)
Apr 12, 2017 2907 2928 2870 2873 0 -27.23(-0.94%)
Apr 11, 2017 2868 2905 2863 2900 0 +31.11(+1.08%)
Apr 10, 2017 2857 2876 2838 2869 0 +17.70(+0.62%)
Apr 07, 2017 2891 2898 2848 2851 0 -33.15(-1.15%)
Apr 06, 2017 2895 2903 2830 2884 0 -13.31(-0.46%)
Apr 05, 2017 2986 2996 2892 2898 0 -69.58(-2.35%)
Apr 04, 2017 2956 2993 2949 2967 0 +17.63(+0.60%)
Apr 03, 2017 2984 2996 2943 2950 0 -40.54(-1.36%)
Mar 31, 2017 2989 3008 2973 2990 0 +7.13(+0.24%)
Mar 30, 2017 2950 2985 2938 2983 0 +39.62(+1.35%)
Mar 29, 2017 2900 2951 2888 2943 0 +39.78(+1.37%)
Mar 28, 2017 2923 2928 2897 2904 0 -12.93(-0.44%)
Mar 27, 2017 2909 2931 2891 2916 0 -15.60(-0.53%)
Mar 24, 2017 2926 2959 2912 2932 0 +16.84(+0.58%)
Mar 23, 2017 2925 2934 2908 2915 0 -1.54(-0.05%)
Mar 22, 2017 2941 2966 2901 2917 0 -46.13(-1.56%)
Mar 21, 2017 3009 3016 2956 2963 0 -39.67(-1.32%)
Mar 20, 2017 2989 3018 2984 3003 0 +9.33(+0.31%)
Mar 17, 2017 2973 3004 2960 2993 0 +30.56(+1.03%)
Mar 16, 2017 2954 2980 2943 2963 0 +8.58(+0.29%)
Mar 15, 2017 2954 2984 2941 2954 0 +4.78(+0.16%)
Mar 14, 2017 2971 2983 2944 2949 0 -27.13(-0.91%)
Mar 13, 2017 2973 2995 2960 2976 0 -4.92(-0.17%)
Mar 10, 2017 2945 2991 2925 2981 0 +50.70(+1.73%)
Mar 09, 2017 2869 2938 2856 2931 0 +71.81(+2.51%)
Mar 08, 2017 2857 2876 2836 2859 0 +9.03(+0.32%)
Mar 07, 2017 2836 2858 2821 2850 0 +11.69(+0.41%)
Mar 06, 2017 2835 2846 2823 2838 0 -10.25(-0.36%)
Mar 03, 2017 2828 2855 2820 2848 0 +7.97(+0.28%)
Mar 02, 2017 2840 2851 2828 2840 0 -15.82(-0.55%)
Mar 01, 2017 2867 2885 2827 2856 0 +11.13(+0.39%)
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%)
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.