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, 2020 1010 1047 971.31 1016 0 -21.43(-2.06%)
May 28, 2020 1167 1175 1033 1038 0 -125.70(-10.80%)
May 27, 2020 1099 1167 1068 1164 0 +117.16(+11.20%)
May 26, 2020 1020 1086 1001 1046 0 +95.97(+10.10%)
May 22, 2020 963.86 976.95 941.08 950.42 0 -10.72(-1.12%)
May 21, 2020 1013 1020 915.71 961.15 0 +16.03(+1.70%)
May 20, 2020 896.24 948.07 890.32 945.12 0 +64.75(+7.35%)
May 19, 2020 901.19 948.68 875.41 880.37 0 -21.18(-2.35%)
May 18, 2020 847.90 916.77 828.00 901.54 0 +94.30(+11.68%)
May 15, 2020 801.58 829.18 778.80 807.24 0 -6.54(-0.80%)
May 14, 2020 809.00 850.05 760.70 813.78 0 -12.92(-1.56%)
May 13, 2020 886.15 887.45 804.35 826.70 0 -60.99(-6.87%)
May 12, 2020 930.74 948.96 885.74 887.69 0 -33.02(-3.59%)
May 11, 2020 999.45 1004 911.77 920.71 0 -38.41(-4.00%)
May 08, 2020 945.56 959.83 920.55 959.12 0 +33.84(+3.66%)
May 07, 2020 891.25 961.98 882.64 925.27 0 +53.66(+6.16%)
May 06, 2020 908.60 919.63 860.87 871.61 0 -31.21(-3.46%)
May 05, 2020 974.01 988.40 898.45 902.82 0 -33.05(-3.53%)
May 04, 2020 881.62 938.52 845.52 935.87 0 +11.20(+1.21%)
May 01, 2020 933.76 947.50 878.49 924.67 0 -52.20(-5.34%)
Apr 30, 2020 1033 1045 955.87 976.87 0 -73.45(-6.99%)
Apr 29, 2020 1020 1097 1003 1050 0 +85.37(+8.85%)
Apr 28, 2020 957.11 992.03 908.13 964.95 0 +58.04(+6.40%)
Apr 27, 2020 845.50 942.42 837.53 906.92 0 +73.45(+8.81%)
Apr 24, 2020 877.45 887.96 829.57 833.47 0 -41.15(-4.71%)
Apr 23, 2020 884.05 926.04 856.49 874.62 0 +18.80(+2.20%)
Apr 22, 2020 939.77 947.24 847.15 855.82 0 -69.50(-7.51%)
Apr 21, 2020 891.94 940.71 851.61 925.32 0 +0.17(+0.02%)
Apr 20, 2020 889.01 966.37 860.38 925.14 0 -0.14(-0.02%)
Apr 17, 2020 874.12 952.30 874.12 925.28 0 +132.10(+16.65%)
Apr 16, 2020 780.30 821.80 750.25 793.18 0 +8.11(+1.03%)
Apr 15, 2020 742.63 791.10 709.17 785.07 0 +2.47(+0.32%)
Apr 14, 2020 808.58 849.74 774.85 782.60 0 +35.65(+4.77%)
Apr 13, 2020 865.97 880.03 743.87 746.95 0 -111.21(-12.96%)
Apr 09, 2020 816.39 892.20 801.34 858.16 0 +78.39(+10.05%)
Apr 08, 2020 798.66 803.42 741.59 779.77 0 +36.95(+4.97%)
Apr 07, 2020 760.78 805.50 703.59 742.82 0 +104.56(+16.38%)
Apr 06, 2020 640.25 672.29 599.28 638.26 0 +54.39(+9.32%)
Apr 03, 2020 607.89 614.79 559.92 583.87 0 -4.03(-0.69%)
Apr 02, 2020 570.38 665.63 569.54 587.90 0 +25.72(+4.57%)
Apr 01, 2020 679.79 686.27 536.30 562.18 0 -144.97(-20.50%)
Mar 31, 2020 713.13 761.95 692.69 707.15 0 +2.86(+0.41%)
Mar 30, 2020 811.40 818.43 691.26 704.29 0 -141.02(-16.68%)
Mar 27, 2020 822.84 861.31 777.49 845.30 0 -26.43(-3.03%)
Mar 26, 2020 819.39 888.33 774.00 871.73 0 +73.21(+9.17%)
Mar 25, 2020 865.40 919.23 751.60 798.52 0 +9.43(+1.19%)
Mar 24, 2020 915.51 1012 781.35 789.09 0 -46.05(-5.51%)
Mar 23, 2020 786.46 900.68 642.87 835.14 0 +54.64(+7.00%)
Mar 20, 2020 840.32 913.67 700.37 780.50 0 -1.74(-0.22%)
Mar 19, 2020 473.86 872.86 452.76 782.24 0 +305.77(+64.18%)
Mar 18, 2020 494.72 505.93 419.09 476.47 0 -31.66(-6.23%)
Mar 17, 2020 729.14 734.13 489.16 508.13 0 -215.59(-29.79%)
Mar 16, 2020 864.11 908.17 575.50 723.72 0 -300.55(-29.34%)
Mar 13, 2020 1105 1109 930.15 1024 0 +8.19(+0.81%)
Mar 12, 2020 1213 1219 993.49 1016 0 -316.24(-23.74%)
Mar 11, 2020 1450 1462 1324 1332 0 -169.97(-11.31%)
Mar 10, 2020 1483 1556 1357 1502 0 +69.37(+4.84%)
Mar 09, 2020 1538 1541 1414 1433 0 -179.64(-11.14%)
Mar 06, 2020 1518 1642 1502 1613 0 +28.86(+1.82%)
Mar 05, 2020 1576 1613 1536 1584 0 -80.32(-4.83%)
Mar 04, 2020 1686 1690 1562 1664 0 +4.20(+0.25%)
Mar 03, 2020 1712 1729 1633 1660 0 -42.01(-2.47%)
Mar 02, 2020 1792 1796 1640 1702 0 -80.91(-4.54%)
Feb 28, 2020 1695 1830 1688 1783 0 +47.91(+2.76%)
Feb 27, 2020 1712 1830 1639 1735 0 -24.39(-1.39%)
Feb 26, 2020 1870 1877 1729 1759 0 -100.37(-5.40%)
Feb 25, 2020 1975 1992 1856 1860 0 -112.40(-5.70%)
Feb 24, 2020 1954 2007 1933 1972 0 -34.36(-1.71%)
Feb 21, 2020 2161 2184 1961 2006 0 -230.01(-10.29%)
Feb 20, 2020 2201 2246 2180 2236 0 +33.71(+1.53%)
Feb 19, 2020 2186 2231 2180 2203 0 +27.01(+1.24%)
Feb 18, 2020 2114 2179 2111 2176 0 +61.68(+2.92%)
Feb 14, 2020 2132 2135 2099 2114 0 -16.81(-0.79%)
Feb 13, 2020 2144 2170 2122 2131 0 -21.95(-1.02%)
Feb 12, 2020 2170 2176 2139 2153 0 -11.78(-0.54%)
Feb 11, 2020 2169 2180 2144 2164 0 -2.06(-0.10%)
Feb 10, 2020 2158 2174 2107 2167 0 +3.35(+0.15%)
Feb 07, 2020 2168 2178 2140 2163 0 -13.66(-0.63%)
Feb 06, 2020 2220 2232 2171 2177 0 -32.94(-1.49%)
Feb 05, 2020 2150 2214 2143 2210 0 +67.89(+3.17%)
Feb 04, 2020 2159 2166 2129 2142 0 +2.74(+0.13%)
Feb 03, 2020 2166 2171 2121 2139 0 -25.75(-1.19%)
Jan 31, 2020 2223 2227 2146 2165 0 -65.57(-2.94%)
Jan 30, 2020 2209 2234 2190 2230 0 +4.59(+0.21%)
Jan 29, 2020 2236 2245 2211 2226 0 -5.83(-0.26%)
Jan 28, 2020 2199 2236 2194 2232 0 +42.81(+1.96%)
Jan 27, 2020 2186 2197 2144 2189 0 -22.88(-1.03%)
Jan 24, 2020 2217 2222 2188 2212 0 -10.30(-0.46%)
Jan 23, 2020 2216 2224 2184 2222 0 -2.83(-0.13%)
Jan 22, 2020 2214 2247 2203 2225 0 +18.90(+0.86%)
Jan 21, 2020 2231 2231 2169 2206 0 -28.91(-1.29%)
Jan 17, 2020 2232 2237 2200 2235 0 +5.38(+0.24%)
Jan 16, 2020 2229 2263 2216 2230 0 +11.56(+0.52%)
Jan 15, 2020 2174 2238 2172 2218 0 +35.78(+1.64%)
Jan 14, 2020 2169 2195 2156 2182 0 +13.08(+0.60%)
Jan 13, 2020 2161 2193 2149 2169 0 +15.19(+0.71%)
Jan 10, 2020 2140 2178 2114 2154 0 +11.52(+0.54%)
Jan 09, 2020 2220 2239 2131 2142 0 -67.71(-3.06%)
Jan 08, 2020 2321 2338 2203 2210 0 -117.23(-5.04%)
Jan 07, 2020 2329 2354 2314 2327 0 -4.79(-0.21%)
Jan 06, 2020 2318 2345 2308 2332 0 +1.54(+0.07%)
Jan 03, 2020 2317 2343 2311 2331 0 -10.32(-0.44%)
Jan 02, 2020 2336 2344 2307 2341 0 +12.48(+0.54%)
Dec 31, 2019 2339 2352 2321 2328 0 -11.68(-0.50%)
Dec 30, 2019 2334 2368 2330 2340 0 +7.24(+0.31%)
Dec 27, 2019 2336 2355 2323 2333 0 +1.00(+0.04%)
Dec 26, 2019 2343 2352 2317 2332 0 -0.46(-0.02%)
Dec 24, 2019 2319 2358 2319 2332 0 +14.27(+0.62%)
Dec 23, 2019 2391 2392 2307 2318 0 -71.30(-2.98%)
Dec 20, 2019 2425 2447 2377 2389 0 -18.94(-0.79%)
Dec 19, 2019 2423 2435 2384 2408 0 -16.38(-0.68%)
Dec 18, 2019 2390 2433 2368 2425 0 +23.70(+0.99%)
Dec 17, 2019 2378 2415 2375 2401 0 +19.33(+0.81%)
Dec 16, 2019 2381 2411 2373 2382 0 +28.85(+1.23%)
Dec 13, 2019 2378 2384 2350 2353 0 -21.65(-0.91%)
Dec 12, 2019 2336 2384 2332 2374 0 +38.74(+1.66%)
Dec 11, 2019 2339 2357 2312 2336 0 +0.19(+0.01%)
Dec 10, 2019 2343 2366 2321 2336 0 -11.31(-0.48%)
Dec 09, 2019 2337 2355 2321 2347 0 +4.16(+0.18%)
Dec 06, 2019 2345 2371 2332 2343 0 +5.03(+0.22%)
Dec 05, 2019 2319 2350 2315 2338 0 +17.85(+0.77%)
Dec 04, 2019 2336 2362 2317 2320 0 -10.22(-0.44%)
Dec 03, 2019 2312 2340 2295 2330 0 -21.13(-0.90%)
Dec 02, 2019 2331 2358 2318 2351 0 +26.88(+1.16%)
Nov 29, 2019 2320 2349 2317 2324 0 -5.71(-0.25%)
Nov 27, 2019 2277 2344 2271 2330 0 +54.77(+2.41%)
Nov 26, 2019 2284 2302 2274 2275 0 -9.28(-0.41%)
Nov 25, 2019 2290 2318 2276 2285 0 +12.57(+0.55%)
Nov 22, 2019 2234 2281 2171 2272 0 -20.39(-0.89%)
Nov 21, 2019 2331 2350 2286 2292 0 -34.39(-1.48%)
Nov 20, 2019 2350 2354 2310 2327 0 -30.32(-1.29%)
Nov 19, 2019 2356 2383 2345 2357 0 +11.61(+0.50%)
Nov 18, 2019 2341 2361 2314 2345 0 +0.77(+0.03%)
Nov 15, 2019 2364 2366 2327 2345 0 -11.05(-0.47%)
Nov 14, 2019 2369 2401 2350 2356 0 -21.03(-0.88%)
Nov 13, 2019 2422 2432 2339 2377 0 -59.47(-2.44%)
Nov 12, 2019 2469 2481 2419 2436 0 -38.10(-1.54%)
Nov 11, 2019 2483 2511 2465 2474 0 -20.59(-0.83%)
Nov 08, 2019 2490 2500 2433 2495 0 +21.87(+0.88%)
Nov 07, 2019 2508 2538 2457 2473 0 -16.79(-0.67%)
Nov 06, 2019 2506 2524 2469 2490 0 -27.72(-1.10%)
Nov 05, 2019 2539 2594 2415 2518 0 -8.55(-0.34%)
Nov 04, 2019 2535 2546 2492 2526 0 +5.27(+0.21%)
Nov 01, 2019 2530 2551 2503 2521 0 +11.87(+0.47%)
Oct 31, 2019 2514 2541 2477 2509 0 -7.48(-0.30%)
Oct 30, 2019 2550 2551 2497 2516 0 -37.75(-1.48%)
Oct 29, 2019 2541 2572 2527 2554 0 +13.04(+0.51%)
Oct 28, 2019 2557 2583 2538 2541 0 -4.11(-0.16%)
Oct 25, 2019 2501 2549 2497 2545 0 +45.05(+1.80%)
Oct 24, 2019 2534 2542 2453 2500 0 -22.12(-0.88%)
Oct 23, 2019 2516 2541 2496 2522 0 +10.56(+0.42%)
Oct 22, 2019 2486 2547 2471 2512 0 +22.75(+0.91%)
Oct 21, 2019 2512 2529 2485 2489 0 -22.16(-0.88%)
Oct 18, 2019 2507 2537 2479 2511 0 -0.41(-0.02%)
Oct 17, 2019 2461 2517 2455 2512 0 +59.46(+2.42%)
Oct 16, 2019 2418 2455 2418 2452 0 +24.12(+0.99%)
Oct 15, 2019 2458 2462 2416 2428 0 -29.78(-1.21%)
Oct 14, 2019 2512 2521 2457 2458 0 -61.76(-2.45%)
Oct 11, 2019 2487 2536 2480 2520 0 +55.02(+2.23%)
Oct 10, 2019 2486 2503 2458 2465 0 -30.78(-1.23%)
Oct 09, 2019 2526 2543 2468 2495 0 -23.19(-0.92%)
Oct 08, 2019 2537 2547 2499 2518 0 -36.45(-1.43%)
Oct 07, 2019 2589 2598 2533 2555 0 -47.32(-1.82%)
Oct 04, 2019 2612 2629 2591 2602 0 -3.79(-0.15%)
Oct 03, 2019 2620 2656 2592 2606 0 -19.12(-0.73%)
Oct 02, 2019 2611 2645 2582 2625 0 -6.70(-0.25%)
Oct 01, 2019 2663 2689 2622 2632 0 -16.41(-0.62%)
Sep 30, 2019 2637 2679 2609 2648 0 +15.36(+0.58%)
Sep 27, 2019 2662 2692 2619 2633 0 -21.51(-0.81%)
Sep 26, 2019 2639 2669 2614 2654 0 +10.41(+0.39%)
Sep 25, 2019 2612 2662 2609 2644 0 +29.31(+1.12%)
Sep 24, 2019 2606 2642 2574 2615 0 +19.01(+0.73%)
Sep 23, 2019 2608 2632 2592 2596 0 -17.06(-0.65%)
Sep 20, 2019 2602 2653 2580 2613 0 +13.35(+0.51%)
Sep 19, 2019 2660 2670 2586 2599 0 -55.32(-2.08%)
Sep 18, 2019 2656 2684 2629 2655 0 +2.08(+0.08%)
Sep 17, 2019 2705 2705 2640 2653 0 -60.87(-2.24%)
Sep 16, 2019 2699 2720 2669 2714 0 -0.48(-0.02%)
Sep 13, 2019 2702 2745 2696 2714 0 +29.60(+1.10%)
Sep 12, 2019 2700 2716 2671 2684 0 -15.74(-0.58%)
Sep 11, 2019 2645 2705 2638 2700 0 +46.91(+1.77%)
Sep 10, 2019 2677 2687 2610 2653 0 -44.13(-1.64%)
Sep 09, 2019 2654 2702 2639 2697 0 +50.14(+1.89%)
Sep 06, 2019 2679 2701 2646 2647 0 -28.38(-1.06%)
Sep 05, 2019 2687 2703 2663 2676 0 +14.55(+0.55%)
Sep 04, 2019 2622 2677 2612 2661 0 +49.11(+1.88%)
Sep 03, 2019 2591 2629 2582 2612 0 -10.44(-0.40%)
Aug 30, 2019 2613 2646 2580 2622 0 +16.64(+0.64%)
Aug 29, 2019 2601 2633 2599 2606 0 +22.41(+0.87%)
Aug 28, 2019 2550 2596 2549 2583 0 +28.50(+1.12%)
Aug 27, 2019 2590 2601 2545 2555 0 -30.69(-1.19%)
Aug 26, 2019 2568 2593 2560 2586 0 +41.94(+1.65%)
Aug 23, 2019 2589 2615 2536 2544 0 -52.43(-2.02%)
Aug 22, 2019 2587 2605 2575 2596 0 +17.94(+0.70%)
Aug 21, 2019 2605 2613 2575 2578 0 -13.75(-0.53%)
Aug 20, 2019 2587 2607 2573 2592 0 -2.53(-0.10%)
Aug 19, 2019 2619 2636 2584 2594 0 -1.49(-0.06%)
Aug 16, 2019 2571 2609 2567 2596 0 +46.56(+1.83%)
Aug 15, 2019 2516 2559 2491 2549 0 +30.51(+1.21%)
Aug 14, 2019 2584 2585 2510 2519 0 -94.53(-3.62%)
Aug 13, 2019 2611 2654 2594 2613 0 -5.48(-0.21%)
Aug 12, 2019 2717 2721 2597 2619 0 -114.15(-4.18%)
Aug 09, 2019 2701 2749 2690 2733 0 +30.61(+1.13%)
Aug 08, 2019 2655 2707 2634 2702 0 +65.82(+2.50%)
Aug 07, 2019 2673 2687 2626 2637 0 -65.34(-2.42%)
Aug 06, 2019 2726 2747 2683 2702 0 -12.11(-0.45%)
Aug 05, 2019 2812 2814 2675 2714 0 -101.25(-3.60%)
Aug 02, 2019 2849 2850 2747 2815 0 +113.30(+4.19%)
Aug 01, 2019 2752 2764 2696 2702 0 -42.36(-1.54%)
Jul 31, 2019 2712 2754 2693 2744 0 +19.87(+0.73%)
Jul 30, 2019 2698 2738 2686 2724 0 +17.50(+0.65%)
Jul 29, 2019 2680 2713 2660 2707 0 +30.24(+1.13%)
Jul 26, 2019 2665 2687 2659 2677 0 +16.83(+0.63%)
Jul 25, 2019 2646 2680 2645 2660 0 +16.26(+0.62%)
Jul 24, 2019 2572 2654 2561 2644 0 +71.24(+2.77%)
Jul 23, 2019 2532 2577 2527 2572 0 +22.52(+0.88%)
Jul 22, 2019 2561 2586 2530 2550 0 -2.66(-0.10%)
Jul 19, 2019 2549 2580 2532 2552 0 +32.67(+1.30%)
Jul 18, 2019 2599 2606 2508 2520 0 -82.23(-3.16%)
Jul 17, 2019 2625 2642 2595 2602 0 -27.58(-1.05%)
Jul 16, 2019 2609 2638 2593 2630 0 +9.01(+0.34%)
Jul 15, 2019 2632 2649 2573 2621 0 -22.77(-0.86%)
Jul 12, 2019 2588 2649 2582 2643 0 +53.84(+2.08%)
Jul 11, 2019 2626 2638 2587 2590 0 -30.67(-1.17%)
Jul 10, 2019 2596 2633 2590 2620 0 +36.30(+1.40%)
Jul 09, 2019 2540 2604 2540 2584 0 +33.55(+1.32%)
Jul 08, 2019 2551 2577 2531 2550 0 -17.53(-0.68%)
Jul 05, 2019 2571 2592 2551 2568 0 -16.04(-0.62%)
Jul 03, 2019 2552 2590 2551 2584 0 +66.48(+2.64%)
Jul 02, 2019 2495 2522 2494 2517 0 +18.20(+0.73%)
Jul 01, 2019 2518 2532 2463 2499 0 +3.55(+0.14%)
Jun 28, 2019 2435 2501 2434 2496 0 +58.57(+2.40%)
Jun 27, 2019 2442 2462 2418 2437 0 -1.06(-0.04%)
Jun 26, 2019 2457 2463 2413 2438 0 -12.61(-0.51%)
Jun 25, 2019 2497 2500 2446 2451 0 -46.43(-1.86%)
Jun 24, 2019 2532 2535 2494 2497 0 -44.99(-1.77%)
Jun 21, 2019 2557 2563 2510 2542 0 -27.09(-1.05%)
Jun 20, 2019 2664 2667 2555 2569 0 -76.71(-2.90%)
Jun 19, 2019 2647 2651 2627 2646 0 +9.73(+0.37%)
Jun 18, 2019 2649 2680 2630 2636 0 -6.78(-0.26%)
Jun 17, 2019 2630 2665 2607 2643 0 +9.00(+0.34%)
Jun 14, 2019 2634 2653 2623 2634 0 -5.70(-0.22%)
Jun 13, 2019 2621 2657 2606 2640 0 +18.59(+0.71%)
Jun 12, 2019 2586 2623 2562 2621 0 +38.49(+1.49%)
Jun 11, 2019 2603 2627 2579 2583 0 -5.83(-0.23%)
Jun 10, 2019 2574 2619 2543 2589 0 +18.40(+0.72%)
Jun 07, 2019 2579 2622 2565 2570 0 -15.38(-0.59%)
Jun 06, 2019 2623 2624 2561 2585 0 -32.60(-1.25%)
Jun 05, 2019 2643 2652 2606 2618 0 -16.96(-0.64%)
Jun 04, 2019 2652 2683 2631 2635 0 -0.18(-0.01%)
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.