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 31, 2012 1398 1430 1381 1416 0 +11.52(+0.82%)
May 30, 2012 1415 1424 1392 1405 0 -22.52(-1.58%)
May 29, 2012 1432 1442 1407 1427 0 +3.35(+0.24%)
May 25, 2012 1424 1424 1424 0 -5.14(-0.36%)
May 24, 2012 1418 1446 1405 1429 0 +10.46(+0.74%)
May 23, 2012 1403 1426 1385 1419 0 -3.33(-0.23%)
May 22, 2012 1402 1439 1398 1422 0 +16.44(+1.17%)
May 21, 2012 1378 1410 1361 1406 0 +34.02(+2.48%)
May 18, 2012 1392 1403 1365 1372 0 -22.71(-1.63%)
May 17, 2012 1408 1426 1382 1394 0 -18.22(-1.29%)
May 16, 2012 1408 1434 1394 1412 0 +5.23(+0.37%)
May 15, 2012 1409 1434 1393 1407 0 -3.02(-0.21%)
May 14, 2012 1422 1432 1403 1410 0 -24.24(-1.69%)
May 11, 2012 1424 1452 1416 1434 0 -1.76(-0.12%)
May 10, 2012 1425 1451 1415 1436 0 +21.89(+1.55%)
May 09, 2012 1393 1427 1386 1414 0 +5.22(+0.37%)
May 08, 2012 1400 1416 1379 1409 0 +7.53(+0.54%)
May 07, 2012 1386 1425 1362 1402 0 +33.92(+2.48%)
May 04, 2012 1381 1394 1354 1368 0 -26.17(-1.88%)
May 03, 2012 1412 1427 1376 1394 0 -25.77(-1.82%)
May 02, 2012 1410 1441 1393 1420 0 +20.44(+1.46%)
May 01, 2012 1376 1418 1382 1399 0 +12.56(+0.91%)
Apr 30, 2012 1388 1400 1370 1387 0 -2.21(-0.16%)
Apr 27, 2012 1382 1398 1373 1389 0 +3.40(+0.25%)
Apr 26, 2012 1362 1393 1361 1385 0 +21.01(+1.54%)
Apr 25, 2012 1341 1372 1340 1364 0 +27.96(+2.09%)
Apr 24, 2012 1336 1356 1322 1336 0 -4.02(-0.30%)
Apr 23, 2012 1330 1347 1316 1340 0 -3.44(-0.26%)
Apr 20, 2012 1342 1359 1337 1344 0 +4.55(+0.34%)
Apr 19, 2012 1332 1357 1326 1339 0 -3.64(-0.27%)
Apr 18, 2012 1340 1352 1329 1343 0 -2.69(-0.20%)
Apr 17, 2012 1345 1357 1329 1346 0 +5.04(+0.38%)
Apr 16, 2012 1355 1369 1330 1341 0 -17.94(-1.32%)
Apr 13, 2012 1352 1368 1338 1359 0 +2.47(+0.18%)
Apr 12, 2012 1347 1377 1339 1356 0 +2.89(+0.21%)
Apr 11, 2012 1344 1368 1332 1353 0 +11.93(+0.89%)
Apr 10, 2012 1370 1381 1332 1341 0 -28.65(-2.09%)
Apr 09, 2012 1384 1399 1357 1370 0 -34.54(-2.46%)
Apr 05, 2012 1391 1416 1382 1405 0 +29.73(+2.16%)
Apr 04, 2012 1380 1392 1356 1375 0 -13.79(-0.99%)
Apr 03, 2012 1379 1405 1361 1389 0 -5.07(-0.36%)
Apr 02, 2012 1404 1425 1379 1394 0 -20.78(-1.47%)
Mar 30, 2012 1429 1437 1394 1414 0 -5.34(-0.38%)
Mar 29, 2012 1397 1426 1380 1420 0 +11.31(+0.80%)
Mar 28, 2012 1423 1437 1395 1408 0 -19.22(-1.35%)
Mar 27, 2012 1458 1472 1415 1428 0 -34.91(-2.39%)
Mar 26, 2012 1461 1490 1442 1463 0 +21.86(+1.52%)
Mar 23, 2012 1444 1460 1411 1441 0 +8.28(+0.58%)
Mar 22, 2012 1448 1461 1418 1432 0 -34.64(-2.36%)
Mar 21, 2012 1475 1491 1456 1467 0 +14.68(+1.01%)
Mar 20, 2012 1425 1463 1419 1452 0 +24.75(+1.73%)
Mar 19, 2012 1401 1444 1390 1428 0 +40.31(+2.91%)
Mar 16, 2012 1373 1398 1368 1387 0 +9.25(+0.67%)
Mar 15, 2012 1373 1389 1363 1378 0 +6.31(+0.46%)
Mar 14, 2012 1389 1401 1361 1372 0 -17.76(-1.28%)
Mar 13, 2012 1387 1404 1373 1390 0 +16.05(+1.17%)
Mar 12, 2012 1387 1401 1361 1373 0 -10.93(-0.79%)
Mar 09, 2012 1372 1403 1369 1384 0 +14.07(+1.03%)
Mar 08, 2012 1358 1381 1358 1370 0 +11.56(+0.85%)
Mar 07, 2012 1349 1377 1347 1359 0 +8.09(+0.60%)
Mar 06, 2012 1356 1366 1337 1351 0 -15.08(-1.10%)
Mar 05, 2012 1358 1383 1345 1366 0 +5.45(+0.40%)
Mar 02, 2012 1365 1382 1355 1360 0 -7.86(-0.57%)
Mar 01, 2012 1366 1389 1352 1368 0 +6.63(+0.49%)
Feb 29, 2012 1372 1395 1347 1362 0 -31.78(-2.28%)
Feb 28, 2012 1382 1410 1370 1393 0 +11.52(+0.83%)
Feb 27, 2012 1395 1412 1369 1382 0 -16.18(-1.16%)
Feb 24, 2012 1371 1412 1361 1398 0 +29.74(+2.17%)
Feb 23, 2012 1362 1386 1346 1368 0 +6.71(+0.49%)
Feb 22, 2012 1381 1392 1345 1362 0 -15.42(-1.12%)
Feb 21, 2012 1360 1400 1351 1377 0 +22.09(+1.63%)
Feb 17, 2012 1355 1355 1355 0 +13.98(+1.04%)
Feb 16, 2012 1320 1351 1323 1341 0 +11.01(+0.83%)
Feb 15, 2012 1328 1357 1306 1330 0 +27.59(+2.12%)
Feb 14, 2012 1311 1331 1276 1302 0 +8.75(+0.68%)
Feb 13, 2012 1282 1321 1263 1294 0 +19.24(+1.51%)
Feb 10, 2012 1250 1299 1244 1274 0 +4.01(+0.32%)
Feb 09, 2012 1267 1293 1247 1270 0 +3.69(+0.29%)
Feb 08, 2012 1261 1290 1255 1267 0 -4.12(-0.32%)
Feb 07, 2012 1266 1286 1261 1271 0 +1.82(+0.14%)
Feb 06, 2012 1258 1274 1251 1269 0 +5.39(+0.43%)
Feb 03, 2012 1242 1273 1241 1264 0 +35.97(+2.93%)
Feb 02, 2012 1240 1248 1217 1228 0 -8.49(-0.69%)
Feb 01, 2012 1206 1249 1209 1236 0 +24.08(+1.99%)
Jan 31, 2012 1223 1231 1206 1212 0 -2.74(-0.23%)
Jan 30, 2012 1221 1230 1201 1215 0 -18.25(-1.48%)
Jan 27, 2012 1254 1265 1226 1233 0 -24.79(-1.97%)
Jan 26, 2012 1269 1285 1242 1258 0 -8.15(-0.64%)
Jan 25, 2012 1236 1273 1224 1266 0 +40.85(+3.33%)
Jan 24, 2012 1209 1234 1196 1225 0 +11.15(+0.92%)
Jan 23, 2012 1199 1225 1193 1214 0 +15.30(+1.28%)
Jan 20, 2012 1187 1211 1188 1199 0 +3.88(+0.32%)
Jan 19, 2012 1168 1200 1162 1195 0 +23.66(+2.02%)
Jan 18, 2012 1146 1175 1135 1171 0 +22.39(+1.95%)
Jan 17, 2012 1153 1177 1133 1149 0 -6.04(-0.52%)
Jan 13, 2012 1155 1155 1155 0 -8.80(-0.76%)
Jan 12, 2012 1159 1172 1148 1164 0 +3.41(+0.29%)
Jan 11, 2012 1146 1165 1140 1160 0 +11.29(+0.98%)
Jan 10, 2012 1145 1160 1137 1149 0 +13.79(+1.21%)
Jan 09, 2012 1125 1146 1119 1135 0 +16.54(+1.48%)
Jan 06, 2012 1111 1133 1102 1118 0 +7.57(+0.68%)
Jan 05, 2012 1104 1124 1090 1111 0 -2.68(-0.24%)
Jan 04, 2012 1096 1127 1095 1114 0 +2.90(+0.26%)
Dec 30, 2011 1102 1120 1095 1111 0 +2.63(+0.24%)
Dec 29, 2011 1100 1114 1093 1108 0 +11.70(+1.07%)
Dec 28, 2011 1118 1126 1093 1096 0 -21.50(-1.92%)
Dec 27, 2011 1137 1145 1107 1118 0 -21.88(-1.92%)
Dec 23, 2011 1140 1140 1140 0 +5.37(+0.47%)
Dec 21, 2011 1123 1144 1110 1134 0 +9.48(+0.84%)
Dec 20, 2011 1130 1140 1109 1125 0 +12.55(+1.13%)
Dec 19, 2011 1160 1171 1107 1112 0 -44.35(-3.83%)
Dec 16, 2011 1160 1175 1147 1157 0 +3.53(+0.31%)
Dec 15, 2011 1150 1168 1143 1153 0 +12.75(+1.12%)
Dec 14, 2011 1151 1160 1134 1140 0 -17.09(-1.48%)
Dec 13, 2011 1187 1195 1152 1157 0 -20.89(-1.77%)
Dec 12, 2011 1209 1218 1166 1178 0 -43.40(-3.55%)
Dec 09, 2011 1198 1230 1201 1222 0 +22.78(+1.90%)
Dec 08, 2011 1203 1219 1192 1199 0 -18.44(-1.51%)
Dec 07, 2011 1207 1222 1192 1217 0 +4.50(+0.37%)
Dec 06, 2011 1208 1232 1198 1213 0 +3.83(+0.32%)
Dec 05, 2011 1215 1231 1198 1209 0 -7.59(-0.62%)
Dec 02, 2011 1223 1235 1212 1217 0 +4.35(+0.36%)
Dec 01, 2011 1209 1227 1191 1212 0 -8.33(-0.68%)
Nov 30, 2011 1215 1231 1197 1221 0 +42.89(+3.64%)
Nov 29, 2011 1172 1189 1162 1178 0 +6.82(+0.58%)
Nov 28, 2011 1178 1194 1158 1171 0 +18.97(+1.65%)
Nov 25, 2011 1143 1169 1147 1152 0 -1.64(-0.14%)
Nov 23, 2011 1154 1154 1154 0 -23.07(-1.96%)
Nov 22, 2011 1176 1188 1167 1177 0 +0.40(+0.03%)
Nov 21, 2011 1184 1191 1156 1176 0 -19.99(-1.67%)
Nov 18, 2011 1198 1209 1185 1196 0 +1.59(+0.13%)
Nov 17, 2011 1202 1216 1185 1195 0 -6.12(-0.51%)
Nov 16, 2011 1203 1228 1193 1201 0 -17.23(-1.41%)
Nov 15, 2011 1208 1229 1204 1218 0 +3.52(+0.29%)
Nov 14, 2011 1214 1228 1207 1215 0 -9.95(-0.81%)
Nov 11, 2011 1225 1239 1217 1224 0 +7.72(+0.63%)
Nov 10, 2011 1219 1228 1199 1217 0 +15.05(+1.25%)
Nov 09, 2011 1196 1224 1182 1202 0 -53.19(-4.24%)
Nov 08, 2011 1252 1264 1228 1255 0 +11.10(+0.89%)
Nov 07, 2011 1226 1257 1204 1244 0 +22.04(+1.80%)
Nov 04, 2011 1216 1236 1201 1222 0 -1.91(-0.16%)
Nov 03, 2011 1217 1231 1197 1224 0 +14.03(+1.16%)
Nov 02, 2011 1221 1234 1197 1210 0 +1.45(+0.12%)
Nov 01, 2011 1191 1231 1184 1208 0 -15.89(-1.30%)
Oct 31, 2011 1212 1243 1194 1224 0 -11.70(-0.95%)
Oct 28, 2011 1209 1251 1200 1236 0 +30.94(+2.57%)
Oct 27, 2011 1194 1222 1183 1205 0 +29.68(+2.53%)
Oct 26, 2011 1151 1180 1129 1175 0 +31.20(+2.73%)
Oct 25, 2011 1160 1167 1139 1144 0 -22.84(-1.96%)
Oct 24, 2011 1152 1180 1149 1167 0 +13.41(+1.16%)
Oct 21, 2011 1142 1165 1130 1153 0 +25.74(+2.28%)
Oct 20, 2011 1138 1149 1111 1128 0 -10.41(-0.91%)
Oct 19, 2011 1162 1173 1132 1138 0 -27.46(-2.36%)
Oct 18, 2011 1152 1178 1137 1166 0 +15.37(+1.34%)
Oct 17, 2011 1154 1170 1142 1150 0 -13.65(-1.17%)
Oct 14, 2011 1168 1175 1146 1164 0 +3.35(+0.29%)
Oct 13, 2011 1149 1170 1136 1160 0 +6.56(+0.57%)
Oct 12, 2011 1147 1177 1135 1154 0 +12.61(+1.10%)
Oct 11, 2011 1138 1157 1124 1141 0 -1.92(-0.17%)
Oct 10, 2011 1115 1151 1110 1143 0 +42.66(+3.88%)
Oct 07, 2011 1117 1132 1089 1101 0 -11.93(-1.07%)
Oct 06, 2011 1110 1117 1099 1112 0 +1.79(+0.16%)
Oct 05, 2011 1103 1124 1078 1111 0 +14.45(+1.32%)
Oct 04, 2011 1054 1103 1037 1096 0 +34.44(+3.24%)
Oct 03, 2011 1101 1114 1058 1062 0 -30.60(-2.80%)
Sep 30, 2011 1101 1123 1083 1092 0 -25.91(-2.32%)
Sep 29, 2011 1129 1144 1098 1118 0 +6.90(+0.62%)
Sep 28, 2011 1147 1151 1099 1111 0 -32.93(-2.88%)
Sep 27, 2011 1161 1180 1132 1144 0 -6.47(-0.56%)
Sep 26, 2011 1157 1171 1129 1151 0 +0.32(+0.03%)
Sep 23, 2011 1112 1157 1108 1150 0 +34.36(+3.08%)
Sep 22, 2011 1102 1139 1083 1116 0 -19.24(-1.69%)
Sep 21, 2011 1159 1178 1129 1135 0 -30.09(-2.58%)
Sep 20, 2011 1173 1196 1155 1165 0 -1.21(-0.10%)
Sep 19, 2011 1159 1182 1143 1167 0 -13.55(-1.15%)
Sep 16, 2011 1179 1196 1168 1180 0 +4.85(+0.41%)
Sep 15, 2011 1169 1180 1151 1175 0 +18.13(+1.57%)
Sep 14, 2011 1145 1172 1127 1157 0 +19.08(+1.68%)
Sep 13, 2011 1125 1143 1111 1138 0 +17.77(+1.59%)
Sep 12, 2011 1105 1131 1097 1120 0 -0.10(-0.01%)
Sep 09, 2011 1143 1156 1113 1120 0 -33.88(-2.93%)
Sep 08, 2011 1177 1189 1149 1154 0 -30.80(-2.60%)
Sep 07, 2011 1159 1193 1152 1185 0 +29.46(+2.55%)
Sep 06, 2011 1135 1165 1120 1156 0 -5.30(-0.46%)
Sep 02, 2011 1161 1161 1161 0 -18.28(-1.55%)
Sep 01, 2011 1203 1224 1175 1179 0 -24.04(-2.00%)
Aug 31, 2011 1225 1239 1188 1203 0 -20.18(-1.65%)
Aug 30, 2011 1209 1234 1198 1224 0 +5.72(+0.47%)
Aug 29, 2011 1183 1220 1180 1218 0 +45.46(+3.88%)
Aug 26, 2011 1134 1176 1123 1172 0 +25.59(+2.23%)
Aug 25, 2011 1174 1186 1137 1147 0 -19.03(-1.63%)
Aug 24, 2011 1146 1175 1130 1166 0 +19.11(+1.67%)
Aug 23, 2011 1128 1158 1118 1147 0 +17.72(+1.57%)
Aug 22, 2011 1153 1164 1115 1129 0 -2.53(-0.22%)
Aug 19, 2011 1125 1174 1116 1131 0 -5.47(-0.48%)
Aug 18, 2011 1135 1154 1112 1137 0 -31.05(-2.66%)
Aug 17, 2011 1172 1184 1152 1168 0 +15.26(+1.32%)
Aug 16, 2011 1153 1177 1124 1153 0 -20.92(-1.78%)
Aug 15, 2011 1175 1194 1158 1174 0 +4.51(+0.39%)
Aug 12, 2011 1167 1188 1142 1169 0 +12.90(+1.12%)
Aug 11, 2011 1106 1173 1103 1156 0 +56.49(+5.14%)
Aug 10, 2011 1080 1138 1058 1100 0 -9.22(-0.83%)
Aug 09, 2011 1061 1116 1044 1109 0 +59.93(+5.71%)
Aug 08, 2011 1070 1093 1036 1049 0 -51.62(-4.69%)
Aug 05, 2011 1109 1141 1059 1101 0 -3.58(-0.32%)
Aug 04, 2011 1154 1166 1099 1104 0 -63.44(-5.43%)
Aug 03, 2011 1155 1173 1141 1168 0 +13.69(+1.19%)
Aug 02, 2011 1172 1194 1149 1154 0 -23.79(-2.02%)
Aug 01, 2011 1190 1201 1158 1178 0 -7.80(-0.66%)
Jul 29, 2011 1156 1196 1135 1186 0 +35.17(+3.06%)
Jul 28, 2011 1162 1175 1138 1150 0 -14.53(-1.25%)
Jul 27, 2011 1175 1193 1145 1165 0 -13.57(-1.15%)
Jul 26, 2011 1178 1195 1161 1179 0 -0.94(-0.08%)
Jul 25, 2011 1169 1196 1160 1179 0 -0.97(-0.08%)
Jul 22, 2011 1172 1185 1169 1180 0 +8.90(+0.76%)
Jul 21, 2011 1147 1178 1143 1172 0 +31.60(+2.77%)
Jul 20, 2011 1145 1155 1134 1140 0 -2.58(-0.23%)
Jul 19, 2011 1125 1152 1121 1142 0 +25.94(+2.32%)
Jul 18, 2011 1154 1160 1111 1117 0 -41.12(-3.55%)
Jul 15, 2011 1151 1166 1142 1158 0 +7.63(+0.66%)
Jul 14, 2011 1170 1178 1146 1150 0 -16.56(-1.42%)
Jul 13, 2011 1156 1178 1151 1167 0 +15.09(+1.31%)
Jul 12, 2011 1137 1164 1133 1152 0 +10.60(+0.93%)
Jul 11, 2011 1151 1156 1129 1141 0 -20.91(-1.80%)
Jul 08, 2011 1164 1169 1150 1162 0 -13.97(-1.19%)
Jul 07, 2011 1161 1181 1145 1176 0 +20.76(+1.80%)
Jul 06, 2011 1161 1172 1142 1155 0 -6.63(-0.57%)
Jul 05, 2011 1178 1185 1149 1162 0 -36.11(-3.01%)
Jul 01, 2011 1198 1198 1198 0 +24.80(+2.11%)
Jun 30, 2011 1170 1184 1164 1173 0 +5.77(+0.49%)
Jun 29, 2011 1159 1180 1154 1167 0 +10.18(+0.88%)
Jun 28, 2011 1142 1164 1136 1157 0 +18.33(+1.61%)
Jun 27, 2011 1144 1158 1119 1139 0 -14.38(-1.25%)
Jun 24, 2011 1164 1173 1143 1153 0 -10.04(-0.86%)
Jun 23, 2011 1145 1169 1134 1163 0 +7.90(+0.68%)
Jun 22, 2011 1163 1172 1151 1155 0 -11.20(-0.96%)
Jun 21, 2011 1152 1170 1147 1166 0 +18.89(+1.65%)
Jun 20, 2011 1148 1157 1142 1148 0 -20.73(-1.77%)
Jun 17, 2011 1174 1187 1157 1168 0 +1.58(+0.14%)
Jun 16, 2011 1148 1179 1143 1167 0 +19.71(+1.72%)
Jun 15, 2011 1141 1158 1131 1147 0 -2.59(-0.23%)
Jun 14, 2011 1144 1162 1138 1150 0 +13.35(+1.17%)
Jun 13, 2011 1142 1148 1123 1136 0 -4.31(-0.38%)
Jun 10, 2011 1163 1174 1136 1141 0 -23.32(-2.00%)
Jun 09, 2011 1162 1174 1148 1164 0 +3.23(+0.28%)
Jun 08, 2011 1155 1177 1141 1161 0 +10.32(+0.90%)
Jun 07, 2011 1165 1173 1141 1150 0 -10.14(-0.87%)
Jun 06, 2011 1189 1197 1151 1160 0 -35.35(-2.96%)
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.