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, 2017 2711 2720 2685 2715 0 +13.82(+0.51%)
May 30, 2017 2734 2746 2688 2701 0 -44.24(-1.61%)
May 26, 2017 2679 2755 2677 2745 0 +69.66(+2.60%)
May 25, 2017 2706 2711 2669 2675 0 -19.03(-0.71%)
May 24, 2017 2754 2760 2680 2694 0 -56.26(-2.05%)
May 23, 2017 2763 2773 2735 2751 0 -8.16(-0.30%)
May 22, 2017 2743 2762 2732 2759 0 +30.08(+1.10%)
May 19, 2017 2705 2751 2695 2729 0 +24.72(+0.91%)
May 18, 2017 2681 2725 2643 2704 0 -33.22(-1.21%)
May 17, 2017 2792 2788 2733 2737 0 -59.97(-2.14%)
May 16, 2017 2821 2848 2783 2797 0 -0.63(-0.02%)
May 15, 2017 2900 2907 2792 2798 0 -96.59(-3.34%)
May 12, 2017 2896 2915 2880 2894 0 -5.37(-0.19%)
May 11, 2017 2882 2910 2854 2900 0 +19.97(+0.69%)
May 10, 2017 2875 2891 2859 2880 0 -2.95(-0.10%)
May 09, 2017 2878 2906 2863 2883 0 +5.42(+0.19%)
May 08, 2017 2899 2909 2862 2877 0 -15.55(-0.54%)
May 05, 2017 2868 2905 2861 2893 0 +26.56(+0.93%)
May 04, 2017 2943 2953 2848 2866 0 -67.65(-2.31%)
May 03, 2017 2929 2950 2863 2934 0 +40.65(+1.40%)
May 02, 2017 2905 2922 2862 2893 0 -7.22(-0.25%)
May 01, 2017 2937 2947 2868 2900 0 -20.42(-0.70%)
Apr 28, 2017 2927 2943 2894 2921 0 -2.48(-0.08%)
Apr 27, 2017 2974 3004 2913 2923 0 -62.23(-2.08%)
Apr 26, 2017 2984 3016 2967 2986 0 +0.23(+0.01%)
Apr 25, 2017 2960 3002 2959 2985 0 +52.21(+1.78%)
Apr 24, 2017 2967 2970 2911 2933 0 +1.31(+0.04%)
Apr 21, 2017 2935 2952 2907 2932 0 -4.14(-0.14%)
Apr 20, 2017 2911 2942 2891 2936 0 +38.12(+1.32%)
Apr 19, 2017 2910 2926 2893 2898 0 -6.12(-0.21%)
Apr 18, 2017 2898 2921 2876 2904 0 -10.40(-0.36%)
Apr 17, 2017 2876 2916 2875 2914 0 +49.47(+1.73%)
Apr 13, 2017 2880 2884 2856 2865 0 -7.73(-0.27%)
Apr 12, 2017 2907 2928 2870 2873 0 -27.23(-0.94%)
Apr 11, 2017 2868 2905 2863 2900 0 +31.11(+1.08%)
Apr 10, 2017 2857 2876 2838 2869 0 +17.70(+0.62%)
Apr 07, 2017 2891 2898 2848 2851 0 -33.15(-1.15%)
Apr 06, 2017 2895 2903 2830 2884 0 -13.31(-0.46%)
Apr 05, 2017 2986 2996 2892 2898 0 -69.58(-2.35%)
Apr 04, 2017 2956 2993 2949 2967 0 +17.63(+0.60%)
Apr 03, 2017 2984 2996 2943 2950 0 -40.54(-1.36%)
Mar 31, 2017 2989 3008 2973 2990 0 +7.13(+0.24%)
Mar 30, 2017 2950 2985 2938 2983 0 +39.62(+1.35%)
Mar 29, 2017 2900 2951 2888 2943 0 +39.78(+1.37%)
Mar 28, 2017 2923 2928 2897 2904 0 -12.93(-0.44%)
Mar 27, 2017 2909 2931 2891 2916 0 -15.60(-0.53%)
Mar 24, 2017 2926 2959 2912 2932 0 +16.84(+0.58%)
Mar 23, 2017 2925 2934 2908 2915 0 -1.54(-0.05%)
Mar 22, 2017 2941 2966 2901 2917 0 -46.13(-1.56%)
Mar 21, 2017 3009 3016 2956 2963 0 -39.67(-1.32%)
Mar 20, 2017 2989 3018 2984 3003 0 +9.33(+0.31%)
Mar 17, 2017 2973 3004 2960 2993 0 +30.56(+1.03%)
Mar 16, 2017 2954 2980 2943 2963 0 +8.58(+0.29%)
Mar 15, 2017 2954 2984 2941 2954 0 +4.78(+0.16%)
Mar 14, 2017 2971 2983 2944 2949 0 -27.13(-0.91%)
Mar 13, 2017 2973 2995 2960 2976 0 -4.92(-0.17%)
Mar 10, 2017 2945 2991 2925 2981 0 +50.70(+1.73%)
Mar 09, 2017 2869 2938 2856 2931 0 +71.81(+2.51%)
Mar 08, 2017 2857 2876 2836 2859 0 +9.03(+0.32%)
Mar 07, 2017 2836 2858 2821 2850 0 +11.69(+0.41%)
Mar 06, 2017 2835 2846 2823 2838 0 -10.25(-0.36%)
Mar 03, 2017 2828 2855 2820 2848 0 +7.97(+0.28%)
Mar 02, 2017 2840 2851 2828 2840 0 -15.82(-0.55%)
Mar 01, 2017 2867 2885 2827 2856 0 +11.13(+0.39%)
Feb 28, 2017 2849 2867 2833 2845 0 -3.96(-0.14%)
Feb 27, 2017 2839 2858 2827 2849 0 -13.53(-0.47%)
Feb 24, 2017 2864 2893 2819 2863 0 -25.45(-0.88%)
Feb 23, 2017 2947 2948 2866 2888 0 -19.48(-0.67%)
Feb 22, 2017 2874 2915 2868 2908 0 +36.70(+1.28%)
Feb 21, 2017 2864 2883 2848 2871 0 +8.31(+0.29%)
Feb 17, 2017 2862 2862 2862 2862 0 +6.78(+0.24%)
Feb 16, 2017 2878 2897 2851 2856 0 -31.02(-1.07%)
Feb 15, 2017 2864 2894 2856 2887 0 +15.20(+0.53%)
Feb 14, 2017 2891 2903 2865 2872 0 -32.08(-1.10%)
Feb 13, 2017 2906 2927 2873 2904 0 +21.46(+0.74%)
Feb 10, 2017 2921 2955 2840 2882 0 +28.06(+0.98%)
Feb 09, 2017 2843 2868 2825 2854 0 +16.92(+0.60%)
Feb 08, 2017 2895 2900 2817 2837 0 -67.06(-2.31%)
Feb 07, 2017 2903 2941 2892 2904 0 -0.75(-0.03%)
Feb 06, 2017 2902 2915 2884 2905 0 -6.55(-0.22%)
Feb 03, 2017 2905 2942 2896 2912 0 +18.97(+0.66%)
Feb 02, 2017 2908 2914 2879 2893 0 -11.08(-0.38%)
Feb 01, 2017 2927 2941 2861 2904 0 -20.99(-0.72%)
Jan 31, 2017 2903 2930 2887 2925 0 +9.23(+0.32%)
Jan 30, 2017 2928 2934 2889 2915 0 -7.98(-0.27%)
Jan 27, 2017 2937 2943 2911 2923 0 -13.66(-0.47%)
Jan 26, 2017 2906 2959 2899 2937 0 +29.06(+1.00%)
Jan 25, 2017 2897 2918 2880 2908 0 +26.26(+0.91%)
Jan 24, 2017 2864 2902 2850 2882 0 +29.22(+1.02%)
Jan 23, 2017 2805 2862 2804 2853 0 +32.31(+1.15%)
Jan 20, 2017 2794 2822 2788 2820 0 +38.91(+1.40%)
Jan 19, 2017 2777 2803 2757 2781 0 +5.71(+0.21%)
Jan 18, 2017 2786 2798 2758 2776 0 -13.07(-0.47%)
Jan 17, 2017 2770 2798 2762 2789 0 +17.02(+0.61%)
Jan 13, 2017 2772 2772 2772 2772 0 +24.84(+0.90%)
Jan 12, 2017 2773 2780 2729 2747 0 -42.74(-1.53%)
Jan 11, 2017 2734 2792 2715 2790 0 +56.11(+2.05%)
Jan 10, 2017 2762 2783 2716 2733 0 -40.08(-1.45%)
Jan 09, 2017 2790 2802 2759 2774 0 -25.17(-0.90%)
Jan 06, 2017 2844 2847 2796 2799 0 -45.52(-1.60%)
Jan 05, 2017 2761 2858 2756 2844 0 +73.89(+2.67%)
Jan 04, 2017 2739 2778 2726 2770 0 +18.53(+0.67%)
Jan 03, 2017 2688 2755 2674 2752 0 +91.21(+3.43%)
Dec 30, 2016 2661 2661 2661 2661 0 -4.45(-0.17%)
Dec 29, 2016 2675 2685 2639 2665 0 -3.23(-0.12%)
Dec 28, 2016 2677 2685 2655 2668 0 -6.66(-0.25%)
Dec 27, 2016 2666 2687 2660 2675 0 +6.10(+0.23%)
Dec 23, 2016 2669 2669 2669 2669 0 -8.82(-0.33%)
Dec 22, 2016 2723 2725 2671 2678 0 -55.42(-2.03%)
Dec 21, 2016 2715 2747 2711 2733 0 +11.90(+0.44%)
Dec 20, 2016 2700 2737 2687 2721 0 +23.75(+0.88%)
Dec 19, 2016 2683 2706 2670 2697 0 +27.52(+1.03%)
Dec 16, 2016 2672 2702 2650 2670 0 -3.38(-0.13%)
Dec 15, 2016 2711 2728 2670 2673 0 -35.32(-1.30%)
Dec 14, 2016 2727 2736 2701 2709 0 -12.08(-0.44%)
Dec 13, 2016 2726 2737 2682 2721 0 -7.99(-0.29%)
Dec 12, 2016 2731 2740 2714 2729 0 -10.29(-0.38%)
Dec 09, 2016 2745 2746 2718 2739 0 -2.20(-0.08%)
Dec 08, 2016 2705 2762 2693 2741 0 +36.34(+1.34%)
Dec 07, 2016 2675 2717 2645 2705 0 +29.89(+1.12%)
Dec 06, 2016 2632 2682 2624 2675 0 +47.09(+1.79%)
Dec 05, 2016 2605 2638 2578 2628 0 +44.33(+1.72%)
Dec 02, 2016 2630 2649 2568 2583 0 -51.01(-1.94%)
Dec 01, 2016 2686 2703 2618 2634 0 -62.93(-2.33%)
Nov 30, 2016 2729 2743 2688 2697 0 -38.62(-1.41%)
Nov 29, 2016 2750 2771 2699 2736 0 -11.44(-0.42%)
Nov 28, 2016 2776 2782 2728 2747 0 -29.99(-1.08%)
Nov 25, 2016 2782 2795 2757 2777 0 +4.96(+0.18%)
Nov 23, 2016 2773 2773 2773 2773 0 -0.08(-0.00%)
Nov 22, 2016 2770 2780 2742 2773 0 +7.24(+0.26%)
Nov 21, 2016 2777 2797 2740 2765 0 +1.53(+0.06%)
Nov 18, 2016 2750 2786 2730 2764 0 -36.66(-1.31%)
Nov 17, 2016 2765 2816 2753 2800 0 +38.88(+1.41%)
Nov 16, 2016 2756 2801 2739 2762 0 +1.08(+0.04%)
Nov 15, 2016 2758 2784 2722 2761 0 +14.64(+0.53%)
Nov 14, 2016 2704 2760 2702 2746 0 +51.20(+1.90%)
Nov 11, 2016 2661 2706 2640 2695 0 +37.70(+1.42%)
Nov 10, 2016 2684 2714 2634 2657 0 -14.55(-0.54%)
Nov 09, 2016 2638 2704 2624 2672 0 -2.95(-0.11%)
Nov 08, 2016 2647 2698 2600 2674 0 +15.98(+0.60%)
Nov 07, 2016 2603 2666 2591 2658 0 +86.00(+3.34%)
Nov 04, 2016 2571 2608 2539 2572 0 +50.98(+2.02%)
Nov 03, 2016 2536 2559 2507 2522 0 -12.10(-0.48%)
Nov 02, 2016 2527 2564 2512 2534 0 +3.60(+0.14%)
Nov 01, 2016 2546 2555 2503 2530 0 -12.01(-0.47%)
Oct 31, 2016 2543 2577 2520 2542 0 +43.38(+1.74%)
Oct 28, 2016 2546 2579 2489 2499 0 -29.02(-1.15%)
Oct 27, 2016 2582 2586 2512 2528 0 -48.48(-1.88%)
Oct 26, 2016 2569 2607 2562 2576 0 -0.25(-0.01%)
Oct 25, 2016 2584 2597 2566 2576 0 -10.79(-0.42%)
Oct 24, 2016 2603 2618 2567 2587 0 +22.15(+0.86%)
Oct 21, 2016 2549 2581 2535 2565 0 +11.51(+0.45%)
Oct 20, 2016 2554 2576 2532 2554 0 +5.23(+0.21%)
Oct 19, 2016 2562 2570 2524 2548 0 +16.89(+0.67%)
Oct 18, 2016 2547 2552 2520 2531 0 +13.90(+0.55%)
Oct 17, 2016 2531 2544 2509 2518 0 -20.88(-0.82%)
Oct 14, 2016 2528 2554 2504 2538 0 +24.98(+0.99%)
Oct 13, 2016 2515 2529 2483 2513 0 -13.97(-0.55%)
Oct 12, 2016 2544 2557 2512 2527 0 -9.25(-0.36%)
Oct 11, 2016 2590 2597 2530 2537 0 -59.15(-2.28%)
Oct 10, 2016 2605 2620 2585 2596 0 +11.12(+0.43%)
Oct 07, 2016 2586 2592 2581 2585 0 -6.22(-0.24%)
Oct 06, 2016 2561 2607 2547 2591 0 +27.69(+1.08%)
Oct 05, 2016 2531 2574 2527 2563 0 +45.80(+1.82%)
Oct 04, 2016 2525 2550 2484 2517 0 +36.80(+1.48%)
Sep 26, 2016 2511 2515 2477 2481 0 -41.87(-1.66%)
Sep 23, 2016 2518 2545 2496 2522 0 -9.77(-0.39%)
Sep 22, 2016 2540 2568 2516 2532 0 +12.01(+0.48%)
Sep 21, 2016 2510 2537 2476 2520 0 +16.67(+0.67%)
Sep 20, 2016 2519 2528 2493 2504 0 -15.99(-0.63%)
Sep 19, 2016 2519 2550 2502 2520 0 -32.68(-1.28%)
Sep 16, 2016 2505 2560 2493 2552 0 +38.28(+1.52%)
Sep 15, 2016 2488 2523 2469 2514 0 +19.61(+0.79%)
Sep 14, 2016 2498 2525 2483 2494 0 -10.41(-0.42%)
Sep 13, 2016 2503 2524 2480 2505 0 -14.12(-0.56%)
Sep 12, 2016 2484 2526 2469 2519 0 +26.15(+1.05%)
Sep 09, 2016 2512 2524 2479 2493 0 -25.90(-1.03%)
Sep 08, 2016 2538 2542 2506 2519 0 -19.59(-0.77%)
Sep 07, 2016 2514 2549 2509 2538 0 +22.61(+0.90%)
Sep 06, 2016 2533 2542 2500 2516 0 -12.07(-0.48%)
Sep 02, 2016 2528 2528 2528 2528 0 +22.16(+0.88%)
Sep 01, 2016 2522 2544 2489 2506 0 -20.14(-0.80%)
Aug 31, 2016 2516 2543 2497 2526 0 +8.02(+0.32%)
Aug 30, 2016 2496 2526 2493 2518 0 +20.21(+0.81%)
Aug 29, 2016 2505 2514 2489 2497 0 -10.98(-0.44%)
Aug 26, 2016 2526 2544 2493 2508 0 -14.48(-0.57%)
Aug 25, 2016 2514 2531 2505 2523 0 +0.75(+0.03%)
Aug 24, 2016 2518 2545 2498 2522 0 +4.18(+0.17%)
Aug 23, 2016 2519 2530 2507 2518 0 +14.61(+0.58%)
Aug 22, 2016 2508 2512 2485 2503 0 -9.35(-0.37%)
Aug 19, 2016 2525 2529 2499 2513 0 -18.61(-0.74%)
Aug 18, 2016 2516 2535 2512 2531 0 +17.48(+0.70%)
Aug 17, 2016 2518 2530 2501 2514 0 -8.98(-0.36%)
Aug 16, 2016 2529 2540 2509 2523 0 -8.24(-0.33%)
Aug 15, 2016 2516 2545 2512 2531 0 +17.26(+0.69%)
Aug 12, 2016 2546 2555 2505 2514 0 -28.91(-1.14%)
Aug 11, 2016 2528 2555 2506 2543 0 +38.25(+1.53%)
Aug 10, 2016 2501 2518 2475 2504 0 -11.62(-0.46%)
Aug 09, 2016 2504 2538 2473 2516 0 +6.72(+0.27%)
Aug 08, 2016 2493 2520 2484 2509 0 +21.40(+0.86%)
Aug 05, 2016 2490 2522 2465 2488 0 +34.88(+1.42%)
Aug 04, 2016 2448 2473 2425 2453 0 +18.24(+0.75%)
Aug 03, 2016 2435 2457 2416 2435 0 -37.06(-1.50%)
Aug 02, 2016 2512 2522 2461 2472 0 -31.47(-1.26%)
Aug 01, 2016 2516 2536 2493 2503 0 -16.76(-0.67%)
Jul 29, 2016 2506 2537 2490 2520 0 +11.47(+0.46%)
Jul 28, 2016 2519 2528 2494 2509 0 -14.61(-0.58%)
Jul 27, 2016 2528 2550 2492 2523 0 -22.09(-0.87%)
Jul 26, 2016 2577 2583 2527 2545 0 -32.10(-1.25%)
Jul 25, 2016 2579 2609 2562 2577 0 -7.36(-0.28%)
Jul 22, 2016 2553 2588 2546 2585 0 +25.56(+1.00%)
Jul 21, 2016 2536 2580 2532 2559 0 +18.62(+0.73%)
Jul 20, 2016 2537 2554 2520 2541 0 +9.91(+0.39%)
Jul 19, 2016 2530 2539 2505 2531 0 -2.45(-0.10%)
Jul 18, 2016 2502 2548 2492 2533 0 +27.98(+1.12%)
Jul 15, 2016 2520 2523 2481 2505 0 -3.94(-0.16%)
Jul 14, 2016 2483 2532 2477 2509 0 +26.57(+1.07%)
Jul 13, 2016 2455 2492 2452 2483 0 +22.90(+0.93%)
Jul 12, 2016 2433 2472 2426 2460 0 +29.51(+1.21%)
Jul 11, 2016 2419 2436 2401 2430 0 +22.98(+0.95%)
Jul 08, 2016 2407 2404 2389 2407 0 +19.20(+0.80%)
Jul 07, 2016 2384 2411 2376 2388 0 -0.17(-0.01%)
Jul 06, 2016 2388 2388 2388 2388 0 -24.52(-1.02%)
Jul 05, 2016 2436 2445 2395 2413 0 -36.66(-1.50%)
Jul 01, 2016 2449 2449 2449 2449 0 -10.24(-0.42%)
Jun 30, 2016 2512 2545 2422 2460 0 +6.54(+0.27%)
Jun 29, 2016 2377 2472 2371 2453 0 +92.02(+3.90%)
Jun 28, 2016 2364 2385 2334 2361 0 +4.97(+0.21%)
Jun 27, 2016 2372 2385 2330 2356 0 -25.68(-1.08%)
Jun 24, 2016 2363 2420 2346 2382 0 -47.49(-1.95%)
Jun 23, 2016 2403 2437 2385 2429 0 +47.27(+1.98%)
Jun 22, 2016 2385 2395 2370 2382 0 -0.51(-0.02%)
Jun 21, 2016 2411 2424 2361 2382 0 -27.69(-1.15%)
Jun 20, 2016 2409 2426 2399 2410 0 +17.55(+0.73%)
Jun 17, 2016 2386 2411 2372 2393 0 +8.16(+0.34%)
Jun 16, 2016 2390 2397 2361 2384 0 -9.97(-0.42%)
Jun 15, 2016 2366 2410 2355 2394 0 +34.00(+1.44%)
Jun 14, 2016 2346 2370 2335 2360 0 +8.99(+0.38%)
Jun 13, 2016 2360 2386 2344 2351 0 -20.67(-0.87%)
Jun 10, 2016 2375 2385 2352 2372 0 -26.62(-1.11%)
Jun 09, 2016 2416 2423 2385 2399 0 -23.01(-0.95%)
Jun 08, 2016 2449 2456 2416 2422 0 -26.00(-1.06%)
Jun 07, 2016 2449 2462 2427 2448 0 -1.10(-0.04%)
Jun 06, 2016 2490 2495 2439 2449 0 -43.16(-1.73%)
Jun 03, 2016 2490 2504 2459 2492 0 -7.14(-0.29%)
Jun 02, 2016 2469 2509 2456 2499 0 +21.27(+0.86%)
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.