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 (%)
May 24, 2011 1280 1290 1259 1274 0 -5.87(-0.46%)
May 23, 2011 1285 1298 1271 1280 0 -16.86(-1.30%)
May 20, 2011 1290 1311 1277 1297 0 +2.70(+0.21%)
May 19, 2011 1290 1312 1281 1294 0 +11.32(+0.88%)
May 18, 2011 1274 1288 1265 1283 0 +10.37(+0.81%)
May 17, 2011 1269 1282 1255 1273 0 +3.90(+0.31%)
May 16, 2011 1265 1286 1258 1269 0 -3.60(-0.28%)
May 13, 2011 1286 1291 1260 1272 0 -11.58(-0.90%)
May 12, 2011 1283 1295 1272 1284 0 -4.17(-0.32%)
May 11, 2011 1291 1301 1278 1288 0 -12.70(-0.98%)
May 10, 2011 1288 1305 1282 1301 0 -6.67(-0.51%)
May 09, 2011 1301 1318 1291 1308 0 +3.64(+0.28%)
May 06, 2011 1316 1326 1296 1304 0 -5.62(-0.43%)
May 05, 2011 1294 1325 1279 1310 0 +34.38(+2.70%)
May 04, 2011 1294 1302 1269 1275 0 -20.35(-1.57%)
May 03, 2011 1287 1304 1281 1296 0 +7.19(+0.56%)
May 02, 2011 1293 1302 1284 1288 0 -2.09(-0.16%)
Apr 29, 2011 1278 1301 1268 1290 0 +10.07(+0.79%)
Apr 28, 2011 1277 1293 1267 1280 0 -1.26(-0.10%)
Apr 27, 2011 1277 1307 1249 1282 0 +0.42(+0.03%)
Apr 26, 2011 1272 1292 1264 1281 0 +11.40(+0.90%)
Apr 25, 2011 1265 1274 1249 1270 0 +7.32(+0.58%)
Apr 21, 2011 1262 1270 1250 1262 0 +4.60(+0.37%)
Apr 20, 2011 1268 1275 1251 1258 0 +1.47(+0.12%)
Apr 19, 2011 1263 1277 1240 1256 0 -3.56(-0.28%)
Apr 18, 2011 1256 1267 1240 1260 0 -9.31(-0.73%)
Apr 15, 2011 1265 1279 1254 1269 0 +2.07(+0.16%)
Apr 14, 2011 1284 1291 1251 1267 0 -28.07(-2.17%)
Apr 13, 2011 1301 1308 1285 1295 0 +0.39(+0.03%)
Apr 12, 2011 1295 1314 1285 1295 0 -8.37(-0.64%)
Apr 11, 2011 1318 1326 1291 1303 0 -17.00(-1.29%)
Apr 08, 2011 1335 1342 1316 1320 0 -10.30(-0.77%)
Apr 07, 2011 1340 1349 1319 1331 0 -6.76(-0.51%)
Apr 06, 2011 1324 1340 1312 1337 0 +18.83(+1.43%)
Apr 05, 2011 1298 1328 1296 1318 0 +16.62(+1.28%)
Apr 04, 2011 1297 1316 1287 1302 0 +10.59(+0.82%)
Apr 01, 2011 1293 1303 1277 1291 0 +7.54(+0.59%)
Mar 31, 2011 1281 1298 1271 1284 0 +2.33(+0.18%)
Mar 30, 2011 1267 1289 1258 1281 0 +20.46(+1.62%)
Mar 29, 2011 1267 1275 1246 1261 0 -6.73(-0.53%)
Mar 28, 2011 1274 1289 1256 1268 0 -1.58(-0.12%)
Mar 25, 2011 1272 1281 1260 1269 0 +1.28(+0.10%)
Mar 24, 2011 1256 1276 1250 1268 0 +15.77(+1.26%)
Mar 23, 2011 1242 1259 1229 1252 0 +7.20(+0.58%)
Mar 22, 2011 1250 1258 1234 1245 0 -6.04(-0.48%)
Mar 21, 2011 1250 1260 1237 1251 0 +18.95(+1.54%)
Mar 18, 2011 1229 1243 1215 1232 0 +10.38(+0.85%)
Mar 17, 2011 1252 1258 1216 1222 0 -17.44(-1.41%)
Mar 16, 2011 1250 1262 1231 1239 0 -12.54(-1.00%)
Mar 15, 2011 1247 1262 1238 1252 0 -8.34(-0.66%)
Mar 14, 2011 1267 1279 1245 1260 0 -16.18(-1.27%)
Mar 11, 2011 1260 1290 1254 1276 0 +12.30(+0.97%)
Mar 10, 2011 1261 1277 1247 1264 0 -9.17(-0.72%)
Mar 09, 2011 1277 1286 1259 1273 0 -0.75(-0.06%)
Mar 08, 2011 1272 1287 1262 1274 0 +1.75(+0.14%)
Mar 07, 2011 1293 1296 1261 1272 0 -16.08(-1.25%)
Mar 04, 2011 1317 1319 1266 1288 0 -20.87(-1.59%)
Mar 03, 2011 1301 1325 1293 1309 0 +15.09(+1.17%)
Mar 02, 2011 1313 1321 1283 1294 0 -19.66(-1.50%)
Mar 01, 2011 1328 1348 1297 1314 0 -16.81(-1.26%)
Feb 28, 2011 1317 1350 1314 1330 0 +8.41(+0.64%)
Feb 25, 2011 1310 1338 1291 1322 0 +0.09(+0.01%)
Feb 24, 2011 1299 1332 1291 1322 0 +35.23(+2.74%)
Feb 23, 2011 1294 1313 1279 1287 0 -11.36(-0.88%)
Feb 22, 2011 1303 1319 1286 1298 0 -26.03(-1.97%)
Feb 18, 2011 1324 1324 1324 0 +12.28(+0.94%)
Feb 17, 2011 1300 1320 1280 1312 0 -3.60(-0.27%)
Feb 16, 2011 1299 1322 1289 1315 0 +20.25(+1.56%)
Feb 15, 2011 1294 1313 1279 1295 0 -6.44(-0.49%)
Feb 14, 2011 1301 1310 1289 1302 0 -2.77(-0.21%)
Feb 11, 2011 1305 1314 1292 1304 0 -5.82(-0.44%)
Feb 10, 2011 1289 1332 1274 1310 0 +21.66(+1.68%)
Feb 09, 2011 1271 1300 1266 1289 0 +12.51(+0.98%)
Feb 08, 2011 1236 1281 1233 1276 0 +31.10(+2.50%)
Feb 07, 2011 1239 1258 1233 1245 0 +5.73(+0.46%)
Feb 04, 2011 1238 1249 1225 1239 0 -4.66(-0.37%)
Feb 03, 2011 1233 1255 1221 1244 0 +9.05(+0.73%)
Feb 02, 2011 1221 1241 1217 1235 0 +4.38(+0.36%)
Feb 01, 2011 1219 1237 1211 1230 0 +15.80(+1.30%)
Jan 31, 2011 1222 1231 1201 1215 0 -0.08(-0.01%)
Jan 28, 2011 1232 1242 1205 1215 0 -23.75(-1.92%)
Jan 27, 2011 1228 1247 1220 1238 0 +7.34(+0.60%)
Jan 26, 2011 1236 1250 1224 1231 0 -2.39(-0.19%)
Jan 25, 2011 1220 1237 1212 1234 0 +9.28(+0.76%)
Jan 24, 2011 1233 1245 1215 1224 0 -6.41(-0.52%)
Jan 21, 2011 1254 1264 1220 1231 0 -21.17(-1.69%)
Jan 20, 2011 1243 1265 1232 1252 0 +0.38(+0.03%)
Jan 19, 2011 1271 1278 1241 1251 0 -19.50(-1.53%)
Jan 18, 2011 1284 1294 1264 1271 0 -0.55(-0.04%)
Jan 14, 2011 1271 1271 1271 0 +4.28(+0.34%)
Jan 13, 2011 1265 1280 1257 1267 0 +1.29(+0.10%)
Jan 12, 2011 1268 1280 1259 1266 0 +4.88(+0.39%)
Jan 11, 2011 1265 1277 1254 1261 0 +0.14(+0.01%)
Jan 10, 2011 1262 1275 1249 1261 0 -4.77(-0.38%)
Jan 07, 2011 1262 1273 1244 1266 0 +5.69(+0.45%)
Jan 06, 2011 1264 1280 1248 1260 0 -4.99(-0.39%)
Jan 05, 2011 1261 1271 1249 1265 0 -0.29(-0.02%)
Jan 04, 2011 1260 1282 1244 1265 0 +13.28(+1.06%)
Jan 03, 2011 1250 1266 1235 1252 0 +7.27(+0.58%)
Dec 31, 2010 1244 1260 1235 1245 0 +0.73(+0.06%)
Dec 30, 2010 1244 1252 1234 1244 0 -0.59(-0.05%)
Dec 29, 2010 1242 1253 1235 1245 0 +1.42(+0.11%)
Dec 28, 2010 1258 1261 1231 1243 0 -9.95(-0.79%)
Dec 27, 2010 1256 1267 1242 1253 0 -9.81(-0.78%)
Dec 23, 2010 1266 1273 1256 1263 0 -6.09(-0.48%)
Dec 22, 2010 1263 1280 1253 1269 0 +5.32(+0.42%)
Dec 21, 2010 1268 1286 1253 1264 0 -4.38(-0.35%)
Dec 20, 2010 1277 1287 1254 1268 0 -12.15(-0.95%)
Dec 17, 2010 1286 1292 1258 1280 0 -5.99(-0.47%)
Dec 16, 2010 1298 1304 1270 1286 0 -39.78(-3.00%)
Dec 15, 2010 1324 1345 1315 1326 0 -3.55(-0.27%)
Dec 14, 2010 1340 1349 1317 1330 0 -40.82(-2.98%)
Dec 10, 2010 1360 1375 1352 1370 0 +13.65(+1.01%)
Dec 09, 2010 1355 1367 1342 1357 0 +8.06(+0.60%)
Dec 08, 2010 1359 1369 1343 1349 0 -6.82(-0.50%)
Dec 07, 2010 1377 1385 1346 1355 0 -17.53(-1.28%)
Dec 06, 2010 1378 1395 1362 1373 0 -10.51(-0.76%)
Dec 03, 2010 1365 1390 1351 1383 0 +19.12(+1.40%)
Dec 02, 2010 1353 1381 1344 1364 0 +25.08(+1.87%)
Dec 01, 2010 1339 1352 1329 1339 0 +19.53(+1.48%)
Nov 30, 2010 1312 1335 1302 1320 0 -3.89(-0.29%)
Nov 29, 2010 1337 1343 1306 1324 0 -19.33(-1.44%)
Nov 26, 2010 1336 1348 1327 1343 0 -2.17(-0.16%)
Nov 24, 2010 1337 1345 1345 1345 0 +18.50(+1.39%)
Nov 23, 2010 1316 1336 1303 1327 0 -3.51(-0.26%)
Nov 22, 2010 1327 1337 1306 1330 0 -3.05(-0.23%)
Nov 19, 2010 1333 1350 1311 1333 0 -2.18(-0.16%)
Nov 18, 2010 1339 1350 1325 1335 0 +8.02(+0.60%)
Nov 17, 2010 1329 1340 1317 1327 0 -3.46(-0.26%)
Nov 16, 2010 1341 1347 1312 1331 0 -16.92(-1.26%)
Nov 15, 2010 1354 1367 1339 1348 0 +1.90(+0.14%)
Nov 12, 2010 1355 1372 1330 1346 0 -12.50(-0.92%)
Nov 11, 2010 1373 1380 1351 1358 0 -20.60(-1.49%)
Nov 10, 2010 1373 1393 1343 1379 0 +2.82(+0.20%)
Nov 09, 2010 1390 1405 1363 1376 0 -24.97(-1.78%)
Nov 08, 2010 1390 1416 1376 1401 0 -0.11(-0.01%)
Nov 05, 2010 1400 1424 1377 1401 0 +0.56(+0.04%)
Nov 04, 2010 1402 1417 1378 1401 0 +14.02(+1.01%)
Nov 03, 2010 1401 1404 1372 1387 0 -12.11(-0.87%)
Nov 02, 2010 1397 1417 1379 1399 0 +13.05(+0.94%)
Nov 01, 2010 1383 1414 1359 1386 0 +8.42(+0.61%)
Oct 29, 2010 1388 1408 1365 1377 0 -17.84(-1.28%)
Oct 28, 2010 1385 1411 1374 1395 0 +11.47(+0.83%)
Oct 27, 2010 1390 1398 1350 1384 0 +27.71(+2.04%)
Oct 25, 2010 1357 1374 1350 1356 0 -0.54(-0.04%)
Oct 22, 2010 1350 1366 1336 1356 0 +5.11(+0.38%)
Oct 21, 2010 1365 1376 1337 1351 0 -8.42(-0.62%)
Oct 20, 2010 1346 1373 1341 1360 0 +17.92(+1.34%)
Oct 19, 2010 1346 1368 1330 1342 0 -23.03(-1.69%)
Oct 18, 2010 1363 1378 1350 1365 0 +5.33(+0.39%)
Oct 15, 2010 1368 1387 1344 1360 0 -3.17(-0.23%)
Oct 14, 2010 1375 1387 1346 1363 0 -15.40(-1.12%)
Oct 13, 2010 1364 1390 1354 1378 0 +14.95(+1.10%)
Oct 12, 2010 1364 1376 1341 1363 0 +487.32(+55.64%)
Oct 11, 2010 875.39 887.10 859.31 875.85 0 +4.46(+0.51%)
Oct 08, 2010 862.93 878.75 852.54 871.39 0 +13.36(+1.56%)
Oct 07, 2010 856.55 867.56 848.98 858.03 0 +4.23(+0.50%)
Oct 06, 2010 844.27 858.21 839.31 853.80 0 +9.69(+1.15%)
Oct 05, 2010 837.52 849.75 824.37 844.11 0 +13.34(+1.61%)
Oct 04, 2010 831.54 844.73 824.19 830.77 0 -4.59(-0.55%)
Oct 01, 2010 840.07 849.75 824.27 835.36 0 +0.66(+0.08%)
Sep 30, 2010 835.62 850.51 826.02 834.71 0 -491.92(-37.08%)
Sep 29, 2010 829.17 1335 1313 1327 0 +5.09(+0.39%)
Sep 28, 2010 826.81 1327 1301 1322 0 +8.21(+0.63%)
Sep 27, 2010 839.79 1332 1309 1313 0 -14.81(-1.12%)
Sep 24, 2010 837.50 1336 1316 1328 0 +9.02(+0.68%)
Sep 23, 2010 823.11 1331 1305 1319 0 -4.06(-0.31%)
Sep 22, 2010 845.63 1342 1313 1323 0 -12.96(-0.97%)
Sep 21, 2010 830.92 1342 1313 1336 0 +17.71(+1.34%)
Sep 20, 2010 811.63 1322 1292 1318 0 +20.17(+1.55%)
Sep 17, 2010 804.78 1301 1280 1298 0 +8.09(+0.63%)
Sep 15, 2010 798.45 1296 1280 1290 0 -2.76(-0.21%)
Sep 14, 2010 816.30 1310 1291 1293 0 -13.68(-1.05%)
Sep 13, 2010 806.90 1317 1284 1307 0 +16.34(+1.27%)
Sep 10, 2010 800.44 1298 1280 1290 0 +1.76(+0.14%)
Sep 09, 2010 800.58 1299 1279 1289 0 +5.47(+0.43%)
Sep 08, 2010 790.07 1295 1275 1283 0 +6.11(+0.48%)
Sep 07, 2010 805.92 1300 1274 1277 0 -26.69(-2.05%)
Sep 03, 2010 1304 1304 1304 0 +16.20(+1.26%)
Sep 02, 2010 779.99 1289 1270 1287 0 +12.26(+0.96%)
Sep 01, 2010 773.85 1283 1262 1275 0 +19.44(+1.55%)
Aug 31, 2010 758.94 1271 1246 1256 0 +9.99(+0.80%)
Aug 30, 2010 761.58 1258 1240 1246 0 -11.22(-0.89%)
Aug 27, 2010 758.52 1261 1241 1257 0 +7.52(+0.60%)
Aug 26, 2010 758.62 1262 1245 1249 0 -2.30(-0.18%)
Aug 25, 2010 750.31 1256 1235 1252 0 +2.57(+0.21%)
Aug 24, 2010 759.26 1266 1241 1249 0 -10.80(-0.86%)
Aug 23, 2010 781.26 1285 1256 1260 0 -13.94(-1.09%)
Aug 20, 2010 777.24 1282 1263 1274 0 +0.09(+0.01%)
Aug 19, 2010 788.53 1290 1268 1274 0 -12.84(-1.00%)
Aug 18, 2010 793.16 1296 1276 1287 0 +0.03(+0.00%)
Aug 17, 2010 800.70 1298 1283 1287 0 +0.31(+0.02%)
Aug 16, 2010 785.43 1293 1275 1286 0 +5.75(+0.45%)
Aug 13, 2010 787.33 1292 1272 1281 0 -6.14(-0.48%)
Aug 12, 2010 794.45 1300 1273 1287 0 -12.16(-0.94%)
Aug 11, 2010 819.57 1319 1294 1299 0 -28.86(-2.17%)
Aug 10, 2010 819.83 1336 1311 1328 0 +9.23(+0.70%)
Aug 09, 2010 829.09 1330 1311 1318 0 +0.35(+0.03%)
Aug 06, 2010 824.74 1328 1297 1318 0 +5.74(+0.44%)
Aug 05, 2010 818.59 1321 1298 1312 0 +10.12(+0.78%)
Aug 04, 2010 794.68 1307 1285 1302 0 +14.56(+1.13%)
Aug 03, 2010 800.00 1295 1274 1288 0 -5.86(-0.45%)
Aug 02, 2010 799.21 1303 1280 1294 0 +14.49(+1.13%)
Jul 30, 2010 781.22 1288 1249 1279 0 +4.61(+0.36%)
Jul 29, 2010 804.68 1299 1266 1274 0 -14.89(-1.15%)
Jul 28, 2010 814.08 1312 1278 1289 0 -11.24(-0.86%)
Jul 27, 2010 812.75 1310 1287 1301 0 +0.87(+0.07%)
Jul 26, 2010 793.88 1302 1280 1300 0 +16.23(+1.26%)
Jul 23, 2010 780.85 1286 1262 1284 0 +7.99(+0.63%)
Jul 22, 2010 768.27 1279 1253 1276 0 +25.84(+2.07%)
Jul 21, 2010 774.81 1270 1245 1250 0 -13.15(-1.04%)
Jul 20, 2010 756.65 1265 1241 1263 0 +10.45(+0.83%)
Jul 19, 2010 755.62 1260 1237 1252 0 +7.01(+0.56%)
Jul 16, 2010 759.20 1272 1241 1245 0 -26.07(-2.05%)
Jul 15, 2010 795.23 1289 1263 1271 0 -13.04(-1.02%)
Jul 14, 2010 801.80 1294 1276 1284 0 -5.07(-0.39%)
Jul 13, 2010 788.80 1298 1263 1290 0 +21.71(+1.71%)
Jul 12, 2010 776.76 1277 1260 1268 0 -0.59(-0.05%)
Jul 09, 2010 766.97 1274 1251 1268 0 +11.51(+0.92%)
Jul 08, 2010 763.59 1267 1247 1257 0 +8.60(+0.69%)
Jul 07, 2010 741.62 1256 1222 1248 0 +16.42(+1.33%)
Jul 06, 2010 750.36 1254 1226 1232 0 +1.92(+0.16%)
Jul 02, 2010 740.90 1244 1223 1230 0 -8.47(-0.68%)
Jul 01, 2010 744.73 1247 1217 1238 0 +3.39(+0.27%)
Jun 30, 2010 750.71 1255 1232 1235 0 -12.07(-0.97%)
Jun 29, 2010 784.15 1276 1239 1247 0 -46.53(-3.60%)
Jun 25, 2010 793.59 1302 1268 1294 0 +19.17(+1.50%)
Jun 24, 2010 786.09 1284 1267 1274 0 -7.16(-0.56%)
Jun 23, 2010 790.24 1292 1270 1282 0 +7.64(+0.60%)
Jun 22, 2010 787.34 1295 1267 1274 0 -12.68(-0.99%)
Jun 21, 2010 817.15 1315 1281 1287 0 -13.72(-1.06%)
Jun 18, 2010 801.32 1303 1278 1300 0 +17.06(+1.33%)
Jun 17, 2010 798.51 1301 1266 1283 0 -4.47(-0.35%)
Jun 16, 2010 796.48 1298 1279 1288 0 -13.86(-1.06%)
Jun 15, 2010 801.16 1306 1280 1302 0 +20.78(+1.62%)
Jun 14, 2010 796.01 1298 1273 1281 0 -2.68(-0.21%)
Jun 11, 2010 1272 1292 1266 1284 0 +2.68(+0.21%)
Jun 10, 2010 790.74 1288 1267 1281 0 +13.06(+1.03%)
Jun 09, 2010 767.77 1282 1252 1268 0 +13.78(+1.10%)
Jun 08, 2010 1259 1264 1239 1254 0 -4.41(-0.35%)
Jun 07, 2010 791.93 1291 1257 1258 0 -20.46(-1.60%)
Jun 04, 2010 791.88 1298 1276 1279 0 -16.01(-1.24%)
Jun 03, 2010 804.25 1313 1279 1295 0 +7.61(+0.59%)
Jun 02, 2010 795.11 1300 1262 1287 0 +1.21(+0.09%)
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.