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, 2013 2067 2112 2027 2037 0 -16.29(-0.79%)
May 30, 2013 2068 2089 2039 2053 0 -8.77(-0.43%)
May 29, 2013 2082 2094 2052 2062 0 -28.50(-1.36%)
May 28, 2013 2068 2104 2061 2090 0 +41.98(+2.05%)
May 24, 2013 2048 2048 2048 0 +14.46(+0.71%)
May 23, 2013 1989 2050 1949 2034 0 +19.71(+0.98%)
May 22, 2013 2044 2065 1996 2014 0 -28.78(-1.41%)
May 21, 2013 2043 2065 2022 2043 0 -0.18(-0.01%)
May 20, 2013 2040 2057 2030 2043 0 +3.66(+0.18%)
May 17, 2013 2035 2050 2010 2039 0 +13.15(+0.65%)
May 16, 2013 2057 2065 2016 2026 0 -28.55(-1.39%)
May 15, 2013 2043 2075 2027 2055 0 +41.27(+2.05%)
May 13, 2013 2012 2024 1996 2013 0 +0.80(+0.04%)
May 10, 2013 2011 2025 1996 2013 0 +5.87(+0.29%)
May 09, 2013 2023 2041 1993 2007 0 -21.03(-1.04%)
May 08, 2013 2023 2040 2001 2028 0 +4.07(+0.20%)
May 07, 2013 2026 2053 2003 2024 0 +8.89(+0.44%)
May 06, 2013 2013 2048 1998 2015 0 +2.57(+0.13%)
May 03, 2013 2021 2038 2004 2012 0 +0.74(+0.04%)
May 02, 2013 1974 2031 1970 2012 0 +43.36(+2.20%)
May 01, 2013 1941 1986 1911 1968 0 +26.31(+1.35%)
Apr 30, 2013 1930 1948 1910 1942 0 +14.55(+0.75%)
Apr 29, 2013 1905 1949 1895 1927 0 +26.48(+1.39%)
Apr 26, 2013 1902 1915 1884 1901 0 +0.22(+0.01%)
Apr 25, 2013 1891 1934 1884 1901 0 +14.48(+0.77%)
Apr 24, 2013 1873 1914 1856 1886 0 +17.98(+0.96%)
Apr 23, 2013 1870 1885 1843 1868 0 +3.00(+0.16%)
Apr 22, 2013 1864 1878 1833 1865 0 +6.56(+0.35%)
Apr 19, 2013 1820 1870 1814 1859 0 +44.37(+2.45%)
Apr 18, 2013 1814 1831 1799 1814 0 +0.94(+0.05%)
Apr 17, 2013 1819 1839 1791 1813 0 -25.03(-1.36%)
Apr 16, 2013 1836 1849 1814 1838 0 +29.50(+1.63%)
Apr 15, 2013 1858 1868 1803 1809 0 -57.58(-3.09%)
Apr 12, 2013 1857 1879 1850 1866 0 -0.70(-0.04%)
Apr 11, 2013 1865 1885 1854 1867 0 +0.71(+0.04%)
Apr 10, 2013 1843 1883 1842 1866 0 +24.69(+1.34%)
Apr 09, 2013 1853 1864 1830 1842 0 -5.82(-0.32%)
Apr 08, 2013 1820 1855 1816 1848 0 +28.78(+1.58%)
Apr 05, 2013 1775 1823 1762 1819 0 +23.22(+1.29%)
Apr 04, 2013 1804 1810 1773 1796 0 -7.10(-0.39%)
Apr 03, 2013 1828 1846 1784 1803 0 -24.61(-1.35%)
Apr 02, 2013 1841 1855 1815 1827 0 -5.24(-0.29%)
Apr 01, 2013 1841 1862 1809 1832 0 -17.27(-0.93%)
Mar 28, 2013 1850 1850 1850 0 -5.38(-0.29%)
Mar 27, 2013 1826 1858 1812 1855 0 +15.13(+0.82%)
Mar 26, 2013 1821 1849 1814 1840 0 +25.76(+1.42%)
Mar 25, 2013 1815 1844 1788 1814 0 +13.79(+0.77%)
Mar 22, 2013 1804 1821 1786 1800 0 +0.18(+0.01%)
Mar 21, 2013 1790 1822 1779 1800 0 -1.88(-0.10%)
Mar 20, 2013 1773 1809 1770 1802 0 +32.67(+1.85%)
Mar 19, 2013 1772 1787 1748 1769 0 -2.18(-0.12%)
Mar 18, 2013 1763 1788 1753 1772 0 -12.38(-0.69%)
Mar 15, 2013 1783 1804 1768 1784 0 -1.78(-0.10%)
Mar 14, 2013 1774 1795 1766 1786 0 +10.01(+0.56%)
Mar 13, 2013 1726 1781 1723 1776 0 +57.86(+3.37%)
Mar 12, 2013 1716 1731 1707 1718 0 -1.22(-0.07%)
Mar 11, 2013 1722 1738 1707 1719 0 -9.96(-0.58%)
Mar 08, 2013 1702 1732 1696 1729 0 +36.42(+2.15%)
Mar 07, 2013 1721 1731 1687 1693 0 -28.25(-1.64%)
Mar 06, 2013 1716 1734 1705 1721 0 +8.66(+0.51%)
Mar 05, 2013 1707 1728 1690 1712 0 +12.65(+0.74%)
Mar 04, 2013 1684 1713 1666 1700 0 -5.30(-0.31%)
Mar 01, 2013 1681 1715 1664 1705 0 +9.51(+0.56%)
Feb 28, 2013 1696 1710 1687 1695 0 +2.54(+0.15%)
Feb 27, 2013 1669 1712 1664 1693 0 +13.71(+0.82%)
Feb 26, 2013 1681 1697 1656 1679 0 -26.68(-1.56%)
Feb 22, 2013 1704 1716 1686 1706 0 +11.23(+0.66%)
Feb 21, 2013 1653 1724 1625 1695 0 -23.73(-1.38%)
Feb 20, 2013 1738 1755 1709 1718 0 -3.22(-0.19%)
Feb 15, 2013 1722 1722 1722 0 +7.77(+0.45%)
Feb 14, 2013 1698 1726 1693 1714 0 -12.64(-0.73%)
Feb 13, 2013 1708 1735 1698 1726 0 +20.25(+1.19%)
Feb 12, 2013 1724 1729 1676 1706 0 -4.08(-0.24%)
Feb 11, 2013 1701 1725 1677 1710 0 +10.16(+0.60%)
Feb 08, 2013 1682 1719 1665 1700 0 +22.40(+1.34%)
Feb 07, 2013 1678 1697 1657 1678 0 -6.54(-0.39%)
Feb 06, 2013 1669 1693 1658 1684 0 +21.61(+1.30%)
Feb 04, 2013 1676 1691 1649 1663 0 -23.11(-1.37%)
Feb 01, 2013 1662 1695 1655 1686 0 +29.23(+1.76%)
Jan 31, 2013 1643 1665 1639 1657 0 +9.21(+0.56%)
Jan 30, 2013 1650 1670 1640 1647 0 -6.79(-0.41%)
Jan 29, 2013 1643 1668 1635 1654 0 +5.67(+0.34%)
Jan 28, 2013 1648 1667 1633 1648 0 +0.81(+0.05%)
Jan 25, 2013 1642 1659 1630 1648 0 +8.54(+0.52%)
Jan 24, 2013 1627 1657 1622 1639 0 +11.68(+0.72%)
Jan 23, 2013 1620 1639 1616 1627 0 +3.22(+0.20%)
Jan 22, 2013 1625 1642 1608 1624 0 +0.04(+0.00%)
Jan 18, 2013 1624 1624 1624 0 -3.94(-0.24%)
Jan 17, 2013 1614 1646 1609 1628 0 +23.94(+1.49%)
Jan 16, 2013 1603 1618 1586 1604 0 -3.68(-0.23%)
Jan 15, 2013 1610 1620 1599 1608 0 -4.16(-0.26%)
Jan 14, 2013 1606 1635 1597 1612 0 +7.84(+0.49%)
Jan 12, 2013 1604 1618 1591 1604 0 +0.00(+0.00%)
Jan 11, 2013 1604 1618 1591 1604 0 +0.18(+0.01%)
Jan 10, 2013 1600 1611 1583 1604 0 +8.99(+0.56%)
Jan 09, 2013 1591 1605 1580 1595 0 +4.28(+0.27%)
Jan 08, 2013 1580 1603 1570 1591 0 +8.18(+0.52%)
Jan 07, 2013 1583 1596 1569 1582 0 -6.35(-0.40%)
Jan 04, 2013 1576 1595 1553 1589 0 +17.30(+1.10%)
Jan 03, 2013 1558 1589 1552 1572 0 +11.60(+0.74%)
Jan 02, 2013 1552 1573 1529 1560 0 +27.27(+1.78%)
Dec 31, 2012 1533 1533 1533 0 +35.94(+2.40%)
Dec 28, 2012 1493 1516 1488 1497 0 -4.87(-0.32%)
Dec 27, 2012 1506 1517 1481 1502 0 -2.26(-0.15%)
Dec 26, 2012 1509 1533 1497 1504 0 -8.92(-0.59%)
Dec 24, 2012 1513 1513 1513 0 +5.71(+0.38%)
Dec 21, 2012 1509 1526 1485 1507 0 -21.53(-1.41%)
Dec 20, 2012 1520 1542 1514 1529 0 +12.13(+0.80%)
Dec 19, 2012 1524 1532 1506 1516 0 -5.07(-0.33%)
Dec 18, 2012 1512 1535 1503 1522 0 +9.93(+0.66%)
Dec 17, 2012 1489 1519 1485 1512 0 +23.18(+1.56%)
Dec 14, 2012 1509 1525 1479 1488 0 -15.52(-1.03%)
Dec 13, 2012 1519 1529 1495 1504 0 -14.61(-0.96%)
Dec 12, 2012 1534 1542 1511 1519 0 -12.76(-0.83%)
Dec 11, 2012 1525 1540 1513 1531 0 +7.24(+0.48%)
Dec 10, 2012 1521 1541 1510 1524 0 -2.22(-0.15%)
Dec 07, 2012 1535 1547 1511 1526 0 -32.05(-2.06%)
Dec 06, 2012 1559 1571 1538 1558 0 -9.51(-0.61%)
Dec 05, 2012 1564 1582 1556 1568 0 -1.71(-0.11%)
Dec 04, 2012 1554 1581 1543 1570 0 -27.31(-1.71%)
Nov 30, 2012 1632 1637 1581 1597 0 -17.34(-1.07%)
Nov 29, 2012 1597 1626 1598 1614 0 +19.82(+1.24%)
Nov 28, 2012 1568 1602 1558 1594 0 +17.55(+1.11%)
Nov 27, 2012 1571 1594 1567 1577 0 -1.01(-0.06%)
Nov 26, 2012 1561 1590 1552 1578 0 +6.14(+0.39%)
Nov 24, 2012 1576 1585 1556 1572 0 +0.00(+0.00%)
Nov 23, 2012 1576 1585 1556 1572 0 -7.90(-0.50%)
Nov 21, 2012 1580 1580 1580 0 -7.39(-0.47%)
Nov 20, 2012 1570 1606 1560 1587 0 +11.06(+0.70%)
Nov 19, 2012 1583 1602 1554 1576 0 +13.85(+0.89%)
Nov 16, 2012 1542 1577 1523 1562 0 +17.47(+1.13%)
Nov 15, 2012 1538 1566 1522 1545 0 +3.06(+0.20%)
Nov 14, 2012 1585 1594 1533 1542 0 -43.71(-2.76%)
Nov 13, 2012 1591 1614 1569 1585 0 -10.02(-0.63%)
Nov 12, 2012 1603 1615 1582 1595 0 -4.18(-0.26%)
Nov 09, 2012 1599 1627 1571 1599 0 +35.21(+2.25%)
Nov 08, 2012 1589 1611 1559 1564 0 -22.21(-1.40%)
Nov 07, 2012 1571 1611 1552 1586 0 -8.55(-0.54%)
Nov 06, 2012 1598 1620 1561 1595 0 +7.05(+0.44%)
Nov 05, 2012 1606 1619 1563 1588 0 -13.09(-0.82%)
Nov 02, 2012 1624 1644 1589 1601 0 -5.62(-0.35%)
Nov 01, 2012 1591 1631 1580 1607 0 +7.69(+0.48%)
Oct 31, 2012 1561 1605 1558 1599 0 +31.23(+1.99%)
Oct 26, 2012 1568 1568 1568 0 -0.48(-0.03%)
Oct 25, 2012 1560 1578 1546 1568 0 +13.13(+0.84%)
Oct 24, 2012 1571 1584 1548 1555 0 -13.94(-0.89%)
Oct 23, 2012 1560 1577 1545 1569 0 -0.02(-0.00%)
Oct 19, 2012 1585 1594 1557 1569 0 -18.03(-1.14%)
Oct 18, 2012 1553 1601 1545 1587 0 +34.66(+2.23%)
Oct 17, 2012 1528 1565 1524 1552 0 +18.16(+1.18%)
Oct 16, 2012 1513 1545 1503 1534 0 +27.99(+1.86%)
Oct 15, 2012 1494 1514 1488 1506 0 +9.87(+0.66%)
Oct 12, 2012 1496 1514 1490 1496 0 -5.69(-0.38%)
Oct 11, 2012 1494 1524 1483 1502 0 +10.39(+0.70%)
Oct 10, 2012 1505 1513 1478 1492 0 -17.50(-1.16%)
Oct 09, 2012 1520 1528 1486 1509 0 -14.83(-0.97%)
Oct 08, 2012 1520 1535 1512 1524 0 -3.71(-0.24%)
Oct 06, 2012 1532 1554 1519 1528 0 +0.00(+0.00%)
Oct 05, 2012 1527 1554 1519 1528 0 +4.06(+0.27%)
Oct 04, 2012 1510 1535 1505 1524 0 +13.08(+0.87%)
Oct 03, 2012 1498 1538 1488 1511 0 +9.28(+0.62%)
Oct 02, 2012 1469 1506 1461 1501 0 +38.18(+2.61%)
Oct 01, 2012 1472 1487 1446 1463 0 -3.61(-0.25%)
Sep 28, 2012 1444 1489 1438 1467 0 +6.16(+0.42%)
Sep 27, 2012 1438 1468 1426 1461 0 +26.36(+1.84%)
Sep 26, 2012 1434 1448 1420 1434 0 +1.63(+0.11%)
Sep 25, 2012 1460 1480 1430 1433 0 -26.04(-1.79%)
Sep 24, 2012 1455 1473 1440 1459 0 -2.24(-0.15%)
Sep 21, 2012 1496 1503 1457 1461 0 -28.18(-1.89%)
Sep 20, 2012 1481 1503 1468 1489 0 +7.31(+0.49%)
Sep 19, 2012 1459 1491 1456 1482 0 +18.26(+1.25%)
Sep 18, 2012 1469 1480 1452 1464 0 -13.33(-0.90%)
Sep 17, 2012 1495 1503 1469 1477 0 -26.48(-1.76%)
Sep 14, 2012 1482 1513 1480 1503 0 +16.28(+1.09%)
Sep 13, 2012 1457 1496 1455 1487 0 +25.27(+1.73%)
Sep 12, 2012 1470 1483 1446 1462 0 -3.43(-0.23%)
Sep 11, 2012 1469 1485 1458 1465 0 -11.82(-0.80%)
Sep 10, 2012 1480 1494 1465 1477 0 -7.14(-0.48%)
Sep 07, 2012 1481 1497 1467 1484 0 +5.12(+0.35%)
Sep 06, 2012 1471 1489 1460 1479 0 +8.40(+0.57%)
Sep 05, 2012 1463 1487 1461 1471 0 +2.68(+0.18%)
Sep 04, 2012 1438 1481 1437 1468 0 +22.30(+1.54%)
Aug 31, 2012 1446 1446 1446 0 +12.78(+0.89%)
Aug 30, 2012 1438 1448 1424 1433 0 -17.15(-1.18%)
Aug 29, 2012 1426 1461 1420 1450 0 +26.68(+1.87%)
Aug 27, 2012 1408 1436 1406 1423 0 +11.43(+0.81%)
Aug 24, 2012 1397 1423 1396 1412 0 +6.53(+0.46%)
Aug 23, 2012 1427 1434 1400 1405 0 -23.94(-1.67%)
Aug 22, 2012 1439 1447 1420 1429 0 -13.10(-0.91%)
Aug 21, 2012 1453 1470 1433 1442 0 +1.48(+0.10%)
Aug 20, 2012 1454 1468 1433 1441 0 -24.46(-1.67%)
Aug 17, 2012 1455 1477 1451 1465 0 +1.33(+0.09%)
Aug 16, 2012 1459 1475 1449 1464 0 +7.30(+0.50%)
Aug 15, 2012 1446 1468 1439 1457 0 +8.98(+0.62%)
Aug 14, 2012 1440 1471 1432 1448 0 +9.56(+0.66%)
Aug 13, 2012 1422 1449 1417 1438 0 +12.23(+0.86%)
Aug 11, 2012 1417 1439 1404 1426 0 +0.00(+0.00%)
Aug 10, 2012 1417 1439 1404 1426 0 +0.18(+0.01%)
Aug 09, 2012 1440 1451 1416 1426 0 -14.96(-1.04%)
Aug 08, 2012 1419 1449 1414 1441 0 +13.17(+0.92%)
Aug 07, 2012 1428 1445 1405 1428 0 +5.99(+0.42%)
Aug 06, 2012 1433 1447 1399 1422 0 -15.78(-1.10%)
Aug 03, 2012 1417 1447 1414 1437 0 +29.78(+2.12%)
Aug 02, 2012 1405 1424 1387 1408 0 -8.60(-0.61%)
Aug 01, 2012 1426 1445 1395 1416 0 -25.14(-1.74%)
Jul 31, 2012 1442 1466 1432 1441 0 -1.83(-0.13%)
Jul 30, 2012 1472 1490 1430 1443 0 -21.53(-1.47%)
Jul 27, 2012 1455 1493 1436 1465 0 +35.28(+2.47%)
Jul 26, 2012 1442 1463 1420 1429 0 -0.45(-0.03%)
Jul 25, 2012 1423 1449 1415 1430 0 +5.10(+0.36%)
Jul 24, 2012 1419 1441 1407 1425 0 +3.40(+0.24%)
Jul 23, 2012 1419 1440 1402 1421 0 -22.52(-1.56%)
Jul 20, 2012 1473 1488 1441 1444 0 -53.07(-3.55%)
Jul 19, 2012 1497 1521 1491 1497 0 -6.29(-0.42%)
Jul 18, 2012 1479 1516 1479 1503 0 +7.08(+0.47%)
Jul 17, 2012 1480 1505 1471 1496 0 +15.52(+1.05%)
Jul 16, 2012 1486 1498 1472 1481 0 -12.34(-0.83%)
Jul 14, 2012 1471 1502 1466 1493 0 +0.00(+0.00%)
Jul 13, 2012 1471 1502 1466 1493 0 +25.11(+1.71%)
Jul 12, 2012 1460 1480 1443 1468 0 -2.37(-0.16%)
Jul 11, 2012 1467 1484 1452 1470 0 +3.41(+0.23%)
Jul 10, 2012 1477 1493 1458 1467 0 -9.12(-0.62%)
Jul 09, 2012 1479 1493 1461 1476 0 -12.03(-0.81%)
Jul 06, 2012 1473 1497 1471 1488 0 -5.00(-0.33%)
Jul 05, 2012 1488 1505 1476 1493 0 -4.70(-0.31%)
Jul 03, 2012 1498 1498 1498 0 +6.36(+0.43%)
Jul 02, 2012 1467 1494 1460 1491 0 +21.02(+1.43%)
Jun 30, 2012 1461 1478 1438 1470 0 -0.12(-0.01%)
Jun 29, 2012 1461 1478 1438 1470 0 +31.60(+2.20%)
Jun 28, 2012 1430 1447 1405 1439 0 -6.16(-0.43%)
Jun 27, 2012 1423 1457 1417 1445 0 +23.84(+1.68%)
Jun 26, 2012 1415 1437 1402 1421 0 +2.48(+0.17%)
Jun 25, 2012 1397 1433 1385 1419 0 +9.59(+0.68%)
Jun 22, 2012 1409 1422 1387 1409 0 +7.16(+0.51%)
Jun 21, 2012 1425 1436 1389 1402 0 -26.08(-1.83%)
Jun 20, 2012 1408 1433 1400 1428 0 +15.17(+1.07%)
Jun 19, 2012 1411 1433 1392 1413 0 +9.76(+0.70%)
Jun 18, 2012 1387 1420 1378 1403 0 +5.06(+0.36%)
Jun 15, 2012 1394 1408 1381 1398 0 +1.00(+0.07%)
Jun 14, 2012 1374 1413 1376 1397 0 +18.42(+1.34%)
Jun 13, 2012 1393 1407 1363 1379 0 -19.57(-1.40%)
Jun 12, 2012 1386 1409 1361 1398 0 +17.97(+1.30%)
Jun 11, 2012 1414 1429 1377 1380 0 -18.35(-1.31%)
Jun 08, 2012 1382 1406 1374 1399 0 +12.19(+0.88%)
Jun 07, 2012 1402 1427 1374 1386 0 -13.12(-0.94%)
Jun 06, 2012 1351 1407 1353 1400 0 +50.77(+3.76%)
Jun 05, 2012 1328 1358 1313 1349 0 +17.60(+1.32%)
Jun 04, 2012 1354 1366 1309 1331 0 -24.24(-1.79%)
Jun 02, 2012 1382 1399 1344 1355 0 +0.00(+0.00%)
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.