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 29, 2015 2638 2656 2615 2642 0 -3.26(-0.12%)
May 28, 2015 2651 2668 2620 2646 0 -11.33(-0.43%)
May 27, 2015 2667 2687 2638 2657 0 +1.92(+0.07%)
May 26, 2015 2665 2684 2634 2655 0 -21.42(-0.80%)
May 22, 2015 2676 2676 2676 2676 0 +26.47(+1.00%)
May 21, 2015 2647 2679 2618 2650 0 +1.12(+0.04%)
May 20, 2015 2644 2668 2617 2649 0 +16.87(+0.64%)
May 19, 2015 2616 2654 2601 2632 0 +14.02(+0.54%)
May 18, 2015 2574 2637 2565 2618 0 +41.54(+1.61%)
May 15, 2015 2556 2593 2544 2576 0 +23.82(+0.93%)
May 14, 2015 2553 2573 2524 2553 0 +14.50(+0.57%)
May 13, 2015 2523 2563 2502 2538 0 +26.84(+1.07%)
May 12, 2015 2508 2529 2479 2511 0 -0.91(-0.04%)
May 11, 2015 2514 2541 2500 2512 0 -3.10(-0.12%)
May 08, 2015 2544 2553 2500 2515 0 -6.02(-0.24%)
May 07, 2015 2522 2554 2481 2521 0 -29.66(-1.16%)
May 06, 2015 2557 2572 2514 2551 0 -3.72(-0.15%)
May 05, 2015 2604 2621 2547 2555 0 -47.46(-1.82%)
May 04, 2015 2629 2652 2562 2602 0 -25.61(-0.97%)
May 01, 2015 2610 2665 2583 2628 0 +13.86(+0.53%)
Apr 30, 2015 2649 2667 2601 2614 0 -40.70(-1.53%)
Apr 29, 2015 2635 2672 2615 2655 0 +12.68(+0.48%)
Apr 28, 2015 2646 2675 2618 2642 0 -11.94(-0.45%)
Apr 27, 2015 2704 2720 2641 2654 0 -41.09(-1.52%)
Apr 24, 2015 2677 2711 2658 2695 0 +27.58(+1.03%)
Apr 23, 2015 2632 2684 2618 2667 0 +32.22(+1.22%)
Apr 22, 2015 2644 2654 2618 2635 0 -5.49(-0.21%)
Apr 21, 2015 2666 2673 2630 2641 0 -11.40(-0.43%)
Apr 20, 2015 2637 2680 2628 2652 0 +28.14(+1.07%)
Apr 17, 2015 2643 2651 2608 2624 0 -33.26(-1.25%)
Apr 16, 2015 2642 2672 2627 2657 0 +15.84(+0.60%)
Apr 15, 2015 2633 2665 2619 2641 0 +12.98(+0.49%)
Apr 14, 2015 2626 2646 2606 2628 0 +2.88(+0.11%)
Apr 13, 2015 2661 2673 2617 2625 0 -45.38(-1.70%)
Apr 10, 2015 2671 2697 2662 2671 0 +5.16(+0.19%)
Apr 09, 2015 2673 2695 2629 2666 0 -10.81(-0.40%)
Apr 08, 2015 2654 2691 2629 2676 0 -57.10(-2.09%)
Apr 07, 2015 2783 2798 2726 2734 0 -52.55(-1.89%)
Apr 06, 2015 2741 2806 2720 2786 0 +37.20(+1.35%)
Apr 02, 2015 2749 2749 2749 2749 0 +31.32(+1.15%)
Apr 01, 2015 2745 2758 2685 2718 0 -33.65(-1.22%)
Mar 31, 2015 2737 2772 2711 2751 0 +11.59(+0.42%)
Mar 30, 2015 2745 2780 2723 2740 0 +20.45(+0.75%)
Mar 27, 2015 2687 2740 2671 2719 0 +35.33(+1.32%)
Mar 26, 2015 2655 2706 2635 2684 0 +17.27(+0.65%)
Mar 25, 2015 2711 2728 2651 2667 0 -37.26(-1.38%)
Mar 24, 2015 2713 2740 2686 2704 0 -12.01(-0.44%)
Mar 23, 2015 2698 2747 2684 2716 0 +8.99(+0.33%)
Mar 20, 2015 2700 2729 2665 2707 0 +16.36(+0.61%)
Mar 19, 2015 2681 2712 2669 2691 0 -0.90(-0.03%)
Mar 18, 2015 2673 2716 2656 2691 0 +14.08(+0.53%)
Mar 17, 2015 2682 2697 2645 2677 0 -14.11(-0.52%)
Mar 16, 2015 2657 2702 2637 2691 0 +39.57(+1.49%)
Mar 13, 2015 2632 2680 2609 2652 0 +8.22(+0.31%)
Mar 12, 2015 2608 2662 2598 2644 0 +48.01(+1.85%)
Mar 11, 2015 2564 2606 2543 2596 0 +35.24(+1.38%)
Mar 10, 2015 2608 2620 2552 2560 0 -67.12(-2.55%)
Mar 09, 2015 2610 2644 2592 2628 0 +21.92(+0.84%)
Mar 06, 2015 2637 2660 2583 2606 0 -41.49(-1.57%)
Mar 05, 2015 2649 2675 2614 2647 0 +0.08(+0.00%)
Mar 04, 2015 2647 2669 2608 2647 0 +22.47(+0.86%)
Mar 03, 2015 2611 2633 2601 2625 0 +11.18(+0.43%)
Mar 02, 2015 2604 2650 2576 2613 0 +6.54(+0.25%)
Feb 27, 2015 2635 2657 2599 2607 0 -36.20(-1.37%)
Feb 26, 2015 2639 2653 2620 2643 0 -5.32(-0.20%)
Feb 25, 2015 2587 2665 2571 2648 0 +34.13(+1.31%)
Feb 24, 2015 2619 2643 2588 2614 0 -5.43(-0.21%)
Feb 23, 2015 2595 2630 2571 2620 0 +21.67(+0.83%)
Feb 20, 2015 2595 2617 2562 2598 0 +0.02(+0.00%)
Feb 19, 2015 2562 2607 2538 2598 0 +35.83(+1.40%)
Feb 18, 2015 2596 2614 2521 2562 0 +13.76(+0.54%)
Feb 17, 2015 2545 2569 2517 2548 0 +3.62(+0.14%)
Feb 13, 2015 2545 2545 2545 2545 0 +37.38(+1.49%)
Feb 12, 2015 2508 2533 2459 2507 0 +8.22(+0.33%)
Feb 11, 2015 2471 2518 2441 2499 0 +76.26(+3.15%)
Feb 10, 2015 2415 2442 2375 2423 0 +21.19(+0.88%)
Feb 09, 2015 2397 2427 2362 2402 0 +9.00(+0.38%)
Feb 06, 2015 2375 2425 2339 2393 0 -48.31(-1.98%)
Feb 05, 2015 2453 2480 2420 2441 0 -4.34(-0.18%)
Feb 04, 2015 2426 2466 2412 2445 0 +11.63(+0.48%)
Feb 03, 2015 2404 2447 2389 2434 0 +38.13(+1.59%)
Feb 02, 2015 2396 2411 2329 2396 0 +7.24(+0.30%)
Jan 30, 2015 2396 2427 2353 2388 0 -6.46(-0.27%)
Jan 29, 2015 2400 2410 2356 2395 0 +2.94(+0.12%)
Jan 28, 2015 2438 2460 2383 2392 0 -35.31(-1.45%)
Jan 27, 2015 2395 2446 2382 2427 0 +10.38(+0.43%)
Jan 26, 2015 2397 2424 2365 2417 0 +32.96(+1.38%)
Jan 23, 2015 2372 2403 2346 2384 0 -12.35(-0.52%)
Jan 22, 2015 2375 2407 2365 2396 0 +58.96(+2.52%)
Jan 21, 2015 2321 2357 2307 2337 0 +13.76(+0.59%)
Jan 20, 2015 2380 2386 2309 2323 0 -51.83(-2.18%)
Jan 16, 2015 2339 2393 2312 2375 0 -5.43(-0.23%)
Jan 15, 2015 2381 2400 2360 2381 0 -17.22(-0.72%)
Jan 14, 2015 2401 2435 2365 2398 0 -32.30(-1.33%)
Jan 13, 2015 2430 2430 2430 2430 0 +2.78(+0.11%)
Jan 12, 2015 2420 2456 2393 2427 0 +9.77(+0.40%)
Jan 09, 2015 2410 2434 2394 2418 0 +12.71(+0.53%)
Jan 08, 2015 2383 2419 2361 2405 0 +44.79(+1.90%)
Jan 07, 2015 2348 2371 2313 2360 0 +24.30(+1.04%)
Jan 06, 2015 2382 2396 2299 2336 0 -46.33(-1.94%)
Jan 05, 2015 2417 2433 2362 2382 0 -49.47(-2.03%)
Jan 02, 2015 2488 2498 2406 2432 0 -43.67(-1.76%)
Dec 31, 2014 2475 2475 2475 2475 0 +2.62(+0.11%)
Dec 30, 2014 2509 2528 2465 2473 0 -38.58(-1.54%)
Dec 29, 2014 2510 2547 2489 2511 0 +1.49(+0.06%)
Dec 26, 2014 2513 2527 2490 2510 0 +8.74(+0.35%)
Dec 24, 2014 2501 2501 2501 2501 0 +13.43(+0.54%)
Dec 23, 2014 2488 2514 2466 2488 0 +14.03(+0.57%)
Dec 22, 2014 2454 2497 2442 2474 0 +16.96(+0.69%)
Dec 19, 2014 2465 2484 2435 2457 0 -7.38(-0.30%)
Dec 18, 2014 2464 2483 2422 2464 0 +24.48(+1.00%)
Dec 17, 2014 2371 2448 2355 2440 0 +69.53(+2.93%)
Dec 16, 2014 2370 2389 2365 2370 0 -27.74(-1.16%)
Dec 15, 2014 2469 2484 2383 2398 0 -64.68(-2.63%)
Dec 12, 2014 2473 2504 2435 2462 0 -26.61(-1.07%)
Dec 11, 2014 2491 2529 2473 2489 0 +3.70(+0.15%)
Dec 10, 2014 2515 2548 2479 2485 0 -36.15(-1.43%)
Dec 09, 2014 2470 2538 2439 2522 0 +26.39(+1.06%)
Dec 08, 2014 2553 2566 2474 2495 0 -68.04(-2.65%)
Dec 05, 2014 2583 2604 2553 2563 0 -9.61(-0.37%)
Dec 04, 2014 2561 2599 2534 2573 0 +10.63(+0.41%)
Dec 03, 2014 2558 2579 2532 2562 0 +2.77(+0.11%)
Dec 02, 2014 2591 2602 2544 2559 0 -58.26(-2.23%)
Dec 01, 2014 2612 2661 2560 2618 0 -5.11(-0.19%)
Nov 28, 2014 2610 2644 2591 2623 0 +10.05(+0.38%)
Nov 26, 2014 2613 2613 2613 2613 0 +8.60(+0.33%)
Nov 25, 2014 2583 2615 2566 2604 0 +21.96(+0.85%)
Nov 24, 2014 2513 2599 2503 2582 0 +42.98(+1.69%)
Nov 21, 2014 2627 2637 2523 2539 0 -60.96(-2.34%)
Nov 20, 2014 2570 2615 2552 2600 0 +18.84(+0.73%)
Nov 19, 2014 2607 2619 2544 2581 0 -22.34(-0.86%)
Nov 18, 2014 2592 2628 2577 2604 0 +17.19(+0.66%)
Nov 17, 2014 2590 2620 2557 2586 0 -59.14(-2.24%)
Nov 14, 2014 2647 2682 2612 2646 0 -4.45(-0.17%)
Nov 13, 2014 2646 2695 2601 2650 0 +74.03(+2.87%)
Nov 12, 2014 2556 2597 2533 2576 0 +11.06(+0.43%)
Nov 11, 2014 2572 2583 2527 2565 0 -19.69(-0.76%)
Nov 10, 2014 2534 2595 2520 2585 0 +58.40(+2.31%)
Nov 07, 2014 2527 2580 2492 2526 0 +32.90(+1.32%)
Nov 06, 2014 2445 2507 2419 2493 0 +24.36(+0.99%)
Nov 05, 2014 2474 2496 2439 2469 0 +8.84(+0.36%)
Nov 04, 2014 2494 2511 2442 2460 0 -43.92(-1.75%)
Nov 03, 2014 2540 2562 2476 2504 0 -32.05(-1.26%)
Oct 31, 2014 2553 2568 2508 2536 0 +12.84(+0.51%)
Oct 30, 2014 2511 2548 2476 2523 0 +9.88(+0.39%)
Oct 28, 2014 2526 2573 2476 2513 0 +42.13(+1.70%)
Oct 27, 2014 2459 2483 2458 2471 0 +9.98(+0.41%)
Oct 24, 2014 2456 2504 2430 2461 0 +43.05(+1.78%)
Oct 23, 2014 2381 2449 2369 2418 0 +21.17(+0.88%)
Oct 21, 2014 2367 2417 2355 2397 0 +50.09(+2.13%)
Oct 20, 2014 2330 2368 2315 2347 0 +13.13(+0.56%)
Oct 17, 2014 2320 2350 2292 2334 0 +36.99(+1.61%)
Oct 16, 2014 2234 2326 2223 2297 0 +25.82(+1.14%)
Oct 15, 2014 2215 2285 2165 2271 0 +24.03(+1.07%)
Oct 14, 2014 2247 2279 2222 2247 0 +17.29(+0.78%)
Oct 13, 2014 2287 2306 2221 2230 0 -62.96(-2.75%)
Oct 10, 2014 2328 2364 2270 2293 0 -42.30(-1.81%)
Oct 09, 2014 2385 2413 2318 2335 0 -51.99(-2.18%)
Oct 08, 2014 2367 2395 2324 2387 0 +15.58(+0.66%)
Oct 07, 2014 2411 2420 2369 2371 0 -49.73(-2.05%)
Oct 06, 2014 2428 2450 2393 2421 0 +2.92(+0.12%)
Oct 03, 2014 2400 2444 2377 2418 0 +34.60(+1.45%)
Oct 02, 2014 2410 2429 2334 2384 0 -26.05(-1.08%)
Oct 01, 2014 2474 2491 2386 2410 0 -71.47(-2.88%)
Sep 30, 2014 2460 2517 2434 2481 0 -26.07(-1.04%)
Sep 29, 2014 2453 2539 2426 2507 0 +119.51(+5.01%)
Sep 26, 2014 2377 2399 2359 2388 0 +8.87(+0.37%)
Sep 25, 2014 2363 2401 2338 2379 0 -90.12(-3.65%)
Sep 19, 2014 2473 2501 2444 2469 0 -8.76(-0.35%)
Sep 18, 2014 2467 2506 2450 2478 0 +16.38(+0.67%)
Sep 17, 2014 2460 2481 2442 2461 0 -1.00(-0.04%)
Sep 16, 2014 2473 2501 2440 2462 0 -8.57(-0.35%)
Sep 15, 2014 2464 2498 2446 2471 0 -1.57(-0.06%)
Sep 12, 2014 2459 2483 2441 2472 0 +9.87(+0.40%)
Sep 11, 2014 2446 2478 2437 2463 0 +7.44(+0.30%)
Sep 10, 2014 2424 2463 2408 2455 0 +27.21(+1.12%)
Sep 09, 2014 2446 2461 2415 2428 0 -21.74(-0.89%)
Sep 08, 2014 2455 2483 2430 2450 0 -6.08(-0.25%)
Sep 05, 2014 2454 2469 2437 2456 0 +1.86(+0.08%)
Sep 04, 2014 2460 2475 2442 2454 0 -6.58(-0.27%)
Sep 03, 2014 2491 2499 2450 2460 0 -24.28(-0.98%)
Sep 02, 2014 2449 2491 2445 2485 0 +43.17(+1.77%)
Aug 29, 2014 2442 2442 2442 0 +0.22(+0.01%)
Aug 28, 2014 2450 2461 2430 2441 0 -16.83(-0.68%)
Aug 27, 2014 2459 2475 2439 2458 0 -2.82(-0.11%)
Aug 26, 2014 2458 2479 2435 2461 0 -0.48(-0.02%)
Aug 25, 2014 2471 2483 2446 2461 0 +0.52(+0.02%)
Aug 22, 2014 2456 2477 2446 2461 0 +2.17(+0.09%)
Aug 21, 2014 2452 2468 2440 2459 0 +7.13(+0.29%)
Aug 20, 2014 2452 2468 2435 2452 0 -5.18(-0.21%)
Aug 19, 2014 2492 2501 2448 2457 0 -28.70(-1.15%)
Aug 18, 2014 2451 2505 2437 2486 0 +46.48(+1.91%)
Aug 15, 2014 2445 2459 2416 2439 0 +4.20(+0.17%)
Aug 14, 2014 2426 2453 2410 2435 0 +11.31(+0.47%)
Aug 13, 2014 2393 2434 2386 2424 0 +36.40(+1.52%)
Aug 12, 2014 2398 2421 2376 2387 0 -19.70(-0.82%)
Aug 11, 2014 2404 2433 2386 2407 0 +10.09(+0.42%)
Aug 08, 2014 2357 2413 2345 2397 0 +64.20(+2.75%)
Aug 07, 2014 2368 2392 2318 2333 0 -31.57(-1.34%)
Aug 06, 2014 2358 2385 2333 2364 0 -2.78(-0.12%)
Aug 05, 2014 2362 2389 2311 2367 0 +23.16(+0.99%)
Aug 04, 2014 2306 2360 2302 2344 0 +44.58(+1.94%)
Aug 01, 2014 2279 2310 2267 2299 0 +15.94(+0.70%)
Jul 31, 2014 2299 2319 2268 2283 0 -87.59(-3.69%)
Jul 23, 2014 2340 2392 2318 2371 0 -2.31(-0.10%)
Jul 22, 2014 2380 2400 2359 2373 0 +0.50(+0.02%)
Jul 21, 2014 2390 2408 2360 2373 0 -24.81(-1.03%)
Jul 18, 2014 2376 2405 2363 2397 0 +32.65(+1.38%)
Jul 17, 2014 2355 2392 2343 2365 0 -0.57(-0.02%)
Jul 16, 2014 2352 2419 2332 2365 0 +31.54(+1.35%)
Jul 15, 2014 2347 2364 2303 2334 0 +10.26(+0.44%)
Jul 14, 2014 2330 2350 2309 2324 0 -5.13(-0.22%)
Jul 11, 2014 2335 2353 2317 2329 0 -8.78(-0.38%)
Jul 10, 2014 2299 2347 2284 2337 0 +3.43(+0.15%)
Jul 09, 2014 2324 2344 2304 2334 0 +16.47(+0.71%)
Jul 08, 2014 2363 2367 2298 2318 0 -54.88(-2.31%)
Jul 07, 2014 2396 2401 2356 2372 0 -41.33(-1.71%)
Jul 03, 2014 2414 2414 2414 0 +10.14(+0.42%)
Jul 02, 2014 2413 2444 2395 2404 0 -10.26(-0.43%)
Jul 01, 2014 2384 2428 2377 2414 0 +32.03(+1.34%)
Jun 30, 2014 2384 2401 2351 2382 0 +10.39(+0.44%)
Jun 27, 2014 2355 2392 2342 2371 0 +11.11(+0.47%)
Jun 26, 2014 2338 2377 2332 2360 0 +11.72(+0.50%)
Jun 25, 2014 2314 2358 2304 2349 0 +25.41(+1.09%)
Jun 24, 2014 2316 2347 2292 2323 0 +1.76(+0.08%)
Jun 23, 2014 2330 2350 2301 2321 0 -7.47(-0.32%)
Jun 20, 2014 2341 2355 2308 2329 0 -9.85(-0.42%)
Jun 19, 2014 2336 2365 2313 2339 0 +5.22(+0.22%)
Jun 18, 2014 2306 2342 2292 2334 0 +25.85(+1.12%)
Jun 17, 2014 2291 2321 2274 2308 0 +15.54(+0.68%)
Jun 16, 2014 2298 2314 2263 2292 0 -32.13(-1.38%)
Jun 13, 2014 2319 2344 2296 2324 0 +3.90(+0.17%)
Jun 12, 2014 2315 2336 2300 2320 0 +3.88(+0.17%)
Jun 11, 2014 2323 2340 2302 2317 0 -13.80(-0.59%)
Jun 10, 2014 2341 2356 2311 2330 0 +25.77(+1.12%)
Jun 06, 2014 2310 2325 2285 2305 0 -4.29(-0.19%)
Jun 05, 2014 2292 2325 2273 2309 0 +16.84(+0.73%)
Jun 04, 2014 2284 2307 2259 2292 0 -3.21(-0.14%)
Jun 03, 2014 2271 2310 2253 2295 0 +17.07(+0.75%)
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.