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 30, 2014 2291 2308 2250 2276 0 -78.16(-3.32%)
May 29, 2014 2333 2369 2318 2354 0 +26.93(+1.16%)
May 28, 2014 2331 2356 2314 2327 0 +2.18(+0.09%)
May 27, 2014 2330 2346 2298 2325 0 +13.92(+0.60%)
May 23, 2014 2311 2311 2311 0 +42.45(+1.87%)
May 22, 2014 2253 2280 2241 2268 0 +16.88(+0.75%)
May 21, 2014 2243 2273 2224 2252 0 +12.73(+0.57%)
May 20, 2014 2210 2254 2190 2239 0 +33.61(+1.52%)
May 19, 2014 2193 2224 2178 2205 0 +12.37(+0.56%)
May 16, 2014 2152 2205 2128 2193 0 +44.40(+2.07%)
May 15, 2014 2153 2165 2100 2148 0 -2.51(-0.12%)
May 14, 2014 2179 2193 2139 2151 0 -32.69(-1.50%)
May 13, 2014 2201 2218 2164 2184 0 -23.50(-1.06%)
May 12, 2014 2177 2223 2168 2207 0 +39.03(+1.80%)
May 09, 2014 2160 2184 2139 2168 0 +6.82(+0.32%)
May 08, 2014 2137 2194 2117 2161 0 +17.06(+0.80%)
May 07, 2014 2162 2179 2120 2144 0 -21.10(-0.97%)
May 06, 2014 2184 2218 2138 2165 0 -8.53(-0.39%)
May 05, 2014 2165 2190 2144 2174 0 +0.04(+0.00%)
May 02, 2014 2177 2203 2155 2174 0 -3.65(-0.17%)
May 01, 2014 2170 2204 2152 2177 0 +7.78(+0.36%)
Apr 30, 2014 2171 2197 2118 2170 0 -19.98(-0.91%)
Apr 29, 2014 2188 2212 2162 2190 0 +8.99(+0.41%)
Apr 28, 2014 2171 2207 2141 2181 0 -0.73(-0.03%)
Apr 25, 2014 2213 2225 2163 2181 0 -51.24(-2.30%)
Apr 24, 2014 2213 2252 2191 2233 0 +27.49(+1.25%)
Apr 23, 2014 2230 2249 2186 2205 0 -24.85(-1.11%)
Apr 22, 2014 2221 2252 2210 2230 0 +9.10(+0.41%)
Apr 21, 2014 2191 2227 2175 2221 0 +31.31(+1.43%)
Apr 17, 2014 2190 2190 2190 0 -9.14(-0.42%)
Apr 16, 2014 2160 2209 2147 2199 0 +53.60(+2.50%)
Apr 15, 2014 2135 2163 2094 2145 0 +15.21(+0.71%)
Apr 14, 2014 2146 2159 2103 2130 0 -3.23(-0.15%)
Apr 11, 2014 2126 2163 2096 2133 0 -11.00(-0.51%)
Apr 10, 2014 2200 2217 2134 2144 0 -64.33(-2.91%)
Apr 09, 2014 2162 2225 2152 2208 0 +53.92(+2.50%)
Apr 08, 2014 2145 2173 2120 2155 0 +9.06(+0.42%)
Apr 07, 2014 2184 2193 2129 2145 0 -46.98(-2.14%)
Apr 04, 2014 2237 2249 2175 2192 0 -32.83(-1.48%)
Apr 03, 2014 2261 2280 2211 2225 0 -36.99(-1.64%)
Apr 02, 2014 2271 2293 2238 2262 0 -6.35(-0.28%)
Apr 01, 2014 2224 2276 2208 2269 0 +67.11(+3.05%)
Mar 31, 2014 2171 2218 2158 2202 0 +49.58(+2.30%)
Mar 28, 2014 2186 2206 2128 2152 0 -30.05(-1.38%)
Mar 27, 2014 2163 2199 2142 2182 0 -11.26(-0.51%)
Mar 26, 2014 2215 2244 2173 2193 0 +18.09(+0.83%)
Mar 25, 2014 2221 2239 2148 2175 0 -31.87(-1.44%)
Mar 24, 2014 2245 2250 2151 2207 0 +3.45(+0.16%)
Mar 21, 2014 2292 2299 2189 2204 0 -78.95(-3.46%)
Mar 20, 2014 2280 2323 2255 2283 0 +1.16(+0.05%)
Mar 19, 2014 2345 2353 2271 2281 0 -60.49(-2.58%)
Mar 18, 2014 2329 2355 2315 2342 0 +5.73(+0.25%)
Mar 17, 2014 2394 2410 2325 2336 0 -48.76(-2.04%)
Mar 14, 2014 2388 2417 2362 2385 0 -9.50(-0.40%)
Mar 13, 2014 2450 2457 2375 2394 0 -50.24(-2.06%)
Mar 12, 2014 2424 2462 2402 2445 0 +17.45(+0.72%)
Mar 11, 2014 2413 2457 2385 2427 0 +11.63(+0.48%)
Mar 10, 2014 2430 2451 2387 2416 0 -7.02(-0.29%)
Mar 07, 2014 2438 2449 2394 2423 0 -2.22(-0.09%)
Mar 06, 2014 2406 2459 2386 2425 0 +22.52(+0.94%)
Mar 05, 2014 2338 2426 2327 2402 0 +67.93(+2.91%)
Mar 04, 2014 2337 2362 2314 2334 0 +22.90(+0.99%)
Mar 03, 2014 2317 2344 2280 2311 0 -37.15(-1.58%)
Feb 28, 2014 2363 2387 2329 2349 0 -20.16(-0.85%)
Feb 27, 2014 2376 2397 2347 2369 0 -3.40(-0.14%)
Feb 26, 2014 2370 2400 2339 2372 0 -48.50(-2.00%)
Feb 25, 2014 2415 2439 2392 2421 0 +6.55(+0.27%)
Feb 24, 2014 2405 2432 2382 2414 0 +21.88(+0.91%)
Feb 21, 2014 2406 2430 2367 2392 0 -13.00(-0.54%)
Feb 20, 2014 2390 2427 2355 2405 0 +18.63(+0.78%)
Feb 19, 2014 2424 2439 2366 2387 0 -35.15(-1.45%)
Feb 18, 2014 2446 2466 2408 2422 0 -15.76(-0.65%)
Feb 14, 2014 2437 2437 2437 0 -32.28(-1.31%)
Feb 13, 2014 2450 2488 2430 2470 0 +2.58(+0.10%)
Feb 12, 2014 2472 2491 2453 2467 0 -6.05(-0.24%)
Feb 11, 2014 2455 2487 2418 2473 0 +22.25(+0.91%)
Feb 10, 2014 2459 2482 2413 2451 0 +3.02(+0.12%)
Feb 07, 2014 2412 2476 2389 2448 0 +75.92(+3.20%)
Feb 06, 2014 2344 2384 2327 2372 0 +46.33(+1.99%)
Feb 05, 2014 2326 2346 2287 2326 0 -7.42(-0.32%)
Feb 04, 2014 2330 2358 2303 2333 0 +18.64(+0.81%)
Feb 03, 2014 2430 2442 2302 2314 0 -117.01(-4.81%)
Jan 31, 2014 2400 2446 2378 2432 0 -1.46(-0.06%)
Jan 30, 2014 2405 2447 2391 2433 0 +50.08(+2.10%)
Jan 29, 2014 2404 2417 2361 2383 0 -43.02(-1.77%)
Jan 28, 2014 2406 2443 2381 2426 0 +25.12(+1.05%)
Jan 27, 2014 2394 2441 2360 2401 0 +2.28(+0.10%)
Jan 24, 2014 2440 2453 2370 2399 0 -56.91(-2.32%)
Jan 23, 2014 2463 2477 2423 2455 0 -21.49(-0.87%)
Jan 22, 2014 2432 2491 2416 2477 0 +52.33(+2.16%)
Jan 21, 2014 2423 2444 2395 2425 0 +11.72(+0.49%)
Jan 17, 2014 2413 2413 2413 0 -18.42(-0.76%)
Jan 16, 2014 2408 2468 2397 2431 0 +20.38(+0.85%)
Jan 15, 2014 2419 2438 2387 2411 0 -6.29(-0.26%)
Jan 14, 2014 2395 2424 2377 2417 0 +34.39(+1.44%)
Jan 13, 2014 2426 2446 2369 2383 0 -46.14(-1.90%)
Jan 10, 2014 2409 2458 2381 2429 0 +20.36(+0.85%)
Jan 09, 2014 2428 2439 2388 2409 0 -11.57(-0.48%)
Jan 08, 2014 2428 2451 2392 2420 0 -10.87(-0.45%)
Jan 07, 2014 2416 2452 2405 2431 0 +15.86(+0.66%)
Jan 06, 2014 2462 2470 2400 2415 0 -42.75(-1.74%)
Jan 03, 2014 2478 2493 2444 2458 0 -13.01(-0.53%)
Jan 02, 2014 2474 2497 2445 2471 0 -9.01(-0.36%)
Dec 31, 2013 2480 2480 2480 0 +1.27(+0.05%)
Dec 30, 2013 2461 2492 2446 2479 0 +29.83(+1.22%)
Dec 27, 2013 2475 2490 2428 2449 0 -26.30(-1.06%)
Dec 26, 2013 2474 2496 2456 2475 0 +11.44(+0.46%)
Dec 24, 2013 2464 2464 2464 0 +3.89(+0.16%)
Dec 23, 2013 2445 2474 2423 2460 0 +19.64(+0.80%)
Dec 20, 2013 2406 2457 2399 2440 0 +46.09(+1.93%)
Dec 19, 2013 2376 2431 2350 2394 0 +14.69(+0.62%)
Dec 18, 2013 2355 2391 2316 2379 0 +32.39(+1.38%)
Dec 17, 2013 2342 2362 2308 2347 0 +2.06(+0.09%)
Dec 16, 2013 2349 2364 2326 2345 0 +4.94(+0.21%)
Dec 13, 2013 2363 2378 2329 2340 0 -14.02(-0.60%)
Dec 12, 2013 2337 2374 2319 2354 0 +13.15(+0.56%)
Dec 11, 2013 2380 2397 2327 2341 0 -38.13(-1.60%)
Dec 10, 2013 2370 2405 2356 2379 0 +8.76(+0.37%)
Dec 09, 2013 2424 2438 2358 2370 0 -56.24(-2.32%)
Dec 06, 2013 2415 2444 2398 2426 0 +29.49(+1.23%)
Dec 05, 2013 2393 2416 2372 2397 0 -5.02(-0.21%)
Dec 04, 2013 2370 2420 2358 2402 0 +19.72(+0.83%)
Dec 03, 2013 2389 2418 2346 2382 0 -22.02(-0.92%)
Dec 02, 2013 2419 2474 2385 2404 0 -11.94(-0.49%)
Nov 29, 2013 2423 2435 2386 2416 0 -2.08(-0.09%)
Nov 27, 2013 2418 2418 2418 0 +7.35(+0.30%)
Nov 26, 2013 2385 2427 2362 2411 0 +26.17(+1.10%)
Nov 25, 2013 2473 2487 2369 2385 0 -90.07(-3.64%)
Nov 22, 2013 2444 2487 2430 2475 0 +43.14(+1.77%)
Nov 21, 2013 2425 2456 2409 2432 0 +16.10(+0.67%)
Nov 20, 2013 2427 2450 2403 2416 0 -13.24(-0.55%)
Nov 19, 2013 2459 2480 2411 2429 0 -32.68(-1.33%)
Nov 18, 2013 2502 2517 2450 2462 0 -42.23(-1.69%)
Nov 15, 2013 2512 2540 2485 2504 0 -9.25(-0.37%)
Nov 14, 2013 2489 2523 2463 2513 0 +86.08(+3.55%)
Nov 12, 2013 2396 2444 2385 2427 0 +43.95(+1.84%)
Nov 11, 2013 2374 2406 2355 2383 0 +6.97(+0.29%)
Nov 08, 2013 2396 2428 2313 2376 0 +6.08(+0.26%)
Nov 07, 2013 2449 2460 2340 2370 0 -69.65(-2.85%)
Nov 06, 2013 2468 2490 2418 2440 0 -18.73(-0.76%)
Nov 05, 2013 2475 2497 2433 2458 0 -17.58(-0.71%)
Nov 04, 2013 2505 2510 2458 2476 0 -17.85(-0.72%)
Nov 01, 2013 2494 2519 2454 2494 0 +6.72(+0.27%)
Oct 31, 2013 2463 2527 2444 2487 0 +18.94(+0.77%)
Oct 30, 2013 2464 2509 2423 2468 0 +51.95(+2.15%)
Oct 29, 2013 2419 2441 2383 2416 0 -1.51(-0.06%)
Oct 28, 2013 2469 2486 2399 2418 0 -49.18(-1.99%)
Oct 25, 2013 2483 2506 2446 2467 0 -8.55(-0.35%)
Oct 24, 2013 2470 2508 2452 2475 0 +4.61(+0.19%)
Oct 23, 2013 2485 2498 2445 2471 0 -18.51(-0.74%)
Oct 22, 2013 2485 2519 2455 2489 0 +8.51(+0.34%)
Oct 21, 2013 2481 2501 2459 2481 0 +8.41(+0.34%)
Oct 18, 2013 2433 2481 2425 2472 0 +51.88(+2.14%)
Oct 17, 2013 2411 2432 2379 2420 0 +2.92(+0.12%)
Oct 16, 2013 2391 2437 2380 2418 0 +42.30(+1.78%)
Oct 15, 2013 2395 2409 2363 2375 0 -24.75(-1.03%)
Oct 14, 2013 2362 2407 2353 2400 0 +25.31(+1.07%)
Oct 11, 2013 2374 2393 2349 2375 0 +1.66(+0.07%)
Oct 10, 2013 2360 2394 2343 2373 0 +43.04(+1.85%)
Oct 09, 2013 2349 2365 2296 2330 0 -15.97(-0.68%)
Oct 08, 2013 2397 2409 2335 2346 0 -50.45(-2.11%)
Oct 07, 2013 2415 2429 2389 2396 0 -31.52(-1.30%)
Oct 04, 2013 2410 2443 2402 2428 0 +18.98(+0.79%)
Oct 03, 2013 2438 2447 2395 2409 0 -33.82(-1.38%)
Oct 02, 2013 2438 2458 2410 2443 0 +1.58(+0.06%)
Oct 01, 2013 2387 2456 2383 2441 0 +33.65(+1.40%)
Sep 27, 2013 2406 2436 2390 2408 0 -8.11(-0.34%)
Sep 26, 2013 2377 2422 2372 2416 0 +38.85(+1.63%)
Sep 25, 2013 2341 2390 2333 2377 0 +31.53(+1.34%)
Sep 24, 2013 2330 2373 2323 2345 0 +13.25(+0.57%)
Sep 23, 2013 2354 2371 2312 2332 0 -28.19(-1.19%)
Sep 20, 2013 2415 2423 2340 2360 0 -46.19(-1.92%)
Sep 19, 2013 2412 2436 2387 2406 0 -4.41(-0.18%)
Sep 18, 2013 2423 2434 2384 2411 0 -15.03(-0.62%)
Sep 17, 2013 2430 2449 2403 2426 0 -1.52(-0.06%)
Sep 16, 2013 2423 2448 2412 2427 0 +30.14(+1.26%)
Sep 13, 2013 2371 2406 2363 2397 0 +25.60(+1.08%)
Sep 12, 2013 2381 2399 2350 2372 0 -8.64(-0.36%)
Sep 11, 2013 2373 2395 2356 2380 0 -1.95(-0.08%)
Sep 10, 2013 2355 2394 2346 2382 0 +44.20(+1.89%)
Sep 09, 2013 2331 2355 2325 2338 0 +13.32(+0.57%)
Sep 06, 2013 2328 2343 2289 2325 0 +3.44(+0.15%)
Sep 05, 2013 2311 2339 2303 2321 0 +2.88(+0.12%)
Sep 04, 2013 2296 2333 2289 2318 0 +18.64(+0.81%)
Sep 03, 2013 2312 2337 2280 2300 0 +17.18(+0.75%)
Aug 30, 2013 2283 2283 2283 0 -18.38(-0.80%)
Aug 29, 2013 2289 2315 2283 2301 0 +7.99(+0.35%)
Aug 28, 2013 2295 2312 2274 2293 0 -10.04(-0.44%)
Aug 27, 2013 2339 2351 2293 2303 0 -57.61(-2.44%)
Aug 26, 2013 2352 2382 2333 2361 0 +10.17(+0.43%)
Aug 23, 2013 2355 2370 2327 2350 0 -2.66(-0.11%)
Aug 22, 2013 2330 2368 2320 2353 0 +28.42(+1.22%)
Aug 21, 2013 2311 2353 2294 2325 0 +9.07(+0.39%)
Aug 20, 2013 2293 2328 2286 2316 0 +25.99(+1.14%)
Aug 19, 2013 2280 2308 2269 2290 0 +3.20(+0.14%)
Aug 16, 2013 2264 2305 2252 2286 0 +14.20(+0.62%)
Aug 15, 2013 2295 2307 2261 2272 0 -42.52(-1.84%)
Aug 14, 2013 2309 2330 2289 2315 0 +3.82(+0.17%)
Aug 13, 2013 2297 2323 2274 2311 0 +16.52(+0.72%)
Aug 12, 2013 2308 2318 2274 2294 0 -19.56(-0.85%)
Aug 09, 2013 2332 2359 2284 2314 0 -5.82(-0.25%)
Aug 08, 2013 2303 2338 2283 2320 0 +22.53(+0.98%)
Aug 07, 2013 2284 2309 2261 2297 0 +7.04(+0.31%)
Aug 06, 2013 2266 2308 2243 2290 0 +20.24(+0.89%)
Aug 05, 2013 2254 2286 2245 2270 0 +12.15(+0.54%)
Aug 02, 2013 2255 2276 2236 2258 0 +2.01(+0.09%)
Aug 01, 2013 2223 2274 2210 2256 0 +73.34(+3.36%)
Jul 31, 2013 2173 2202 2162 2182 0 +13.15(+0.61%)
Jul 30, 2013 2183 2195 2149 2169 0 -7.51(-0.34%)
Jul 29, 2013 2195 2211 2159 2177 0 -18.11(-0.83%)
Jul 26, 2013 2159 2206 2138 2195 0 +22.95(+1.06%)
Jul 25, 2013 2153 2180 2145 2172 0 +10.93(+0.51%)
Jul 24, 2013 2165 2180 2140 2161 0 +3.05(+0.14%)
Jul 23, 2013 2169 2186 2139 2158 0 -1.96(-0.09%)
Jul 22, 2013 2173 2195 2140 2160 0 -24.48(-1.12%)
Jul 19, 2013 2167 2200 2157 2184 0 +13.01(+0.60%)
Jul 18, 2013 2171 2192 2151 2171 0 +6.92(+0.32%)
Jul 17, 2013 2177 2192 2138 2165 0 -12.06(-0.55%)
Jul 16, 2013 2222 2229 2166 2177 0 -45.65(-2.05%)
Jul 15, 2013 2215 2249 2193 2222 0 +6.02(+0.27%)
Jul 12, 2013 2171 2225 2167 2216 0 +46.38(+2.14%)
Jul 11, 2013 2189 2201 2155 2170 0 +8.24(+0.38%)
Jul 10, 2013 2157 2189 2139 2162 0 +6.96(+0.32%)
Jul 09, 2013 2170 2171 2140 2155 0 -0.51(-0.02%)
Jul 08, 2013 2165 2181 2139 2155 0 +2.62(+0.12%)
Jul 05, 2013 2141 2161 2118 2153 0 +29.98(+1.41%)
Jul 03, 2013 2123 2123 2123 0 +10.92(+0.52%)
Jul 02, 2013 2113 2147 2086 2112 0 +0.12(+0.01%)
Jul 01, 2013 2053 2139 2048 2112 0 +79.52(+3.91%)
Jun 28, 2013 2061 2079 2022 2032 0 +8.42(+0.42%)
Jun 26, 2013 2019 2045 2006 2024 0 +20.32(+1.01%)
Jun 25, 2013 1987 2023 1972 2003 0 +33.91(+1.72%)
Jun 24, 2013 1970 1993 1929 1969 0 -22.10(-1.11%)
Jun 21, 2013 2004 2032 1977 1991 0 -8.14(-0.41%)
Jun 20, 2013 2032 2043 1982 2000 0 -58.78(-2.86%)
Jun 19, 2013 2052 2079 2035 2058 0 +12.69(+0.62%)
Jun 18, 2013 2022 2055 2011 2046 0 +28.50(+1.41%)
Jun 17, 2013 2030 2052 2005 2017 0 +14.06(+0.70%)
Jun 14, 2013 1999 2029 1976 2003 0 +2.82(+0.14%)
Jun 13, 2013 1970 2011 1948 2000 0 +25.06(+1.27%)
Jun 12, 2013 2032 2041 1961 1975 0 -49.05(-2.42%)
Jun 11, 2013 2035 2049 2012 2024 0 -26.69(-1.30%)
Jun 10, 2013 2067 2080 2042 2051 0 -13.98(-0.68%)
Jun 07, 2013 2045 2068 2032 2065 0 +31.29(+1.54%)
Jun 06, 2013 2008 2039 1990 2034 0 +20.40(+1.01%)
Jun 05, 2013 2044 2052 2005 2013 0 -33.86(-1.65%)
Jun 04, 2013 2041 2063 2026 2047 0 +3.20(+0.16%)
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.