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, 2009 972.46 999.14 959.49 995.25 0 +26.50(+2.74%)
May 28, 2009 967.28 983.94 946.04 968.75 0 +8.21(+0.85%)
May 27, 2009 965.69 980.60 943.02 960.54 0 -15.35(-1.57%)
May 26, 2009 944.16 981.50 934.99 975.89 0 +29.06(+3.07%)
May 25, 2009 938.93 955.49 928.14 946.84 0 +0.00(+0.00%)
May 22, 2009 938.93 955.49 928.14 946.84 0 +11.45(+1.22%)
May 21, 2009 928.56 945.38 914.75 935.39 0 -1.77(-0.19%)
May 20, 2009 943.73 958.91 925.23 937.15 0 +1.63(+0.17%)
May 19, 2009 921.25 950.27 911.41 935.52 0 +13.34(+1.45%)
May 18, 2009 904.25 925.05 887.11 922.18 0 +24.45(+2.72%)
May 15, 2009 902.48 923.00 886.50 897.74 0 -6.71(-0.74%)
May 14, 2009 899.08 915.90 887.29 904.45 0 +6.23(+0.69%)
May 13, 2009 919.29 927.54 891.64 898.22 0 -30.30(-3.26%)
May 12, 2009 948.88 951.22 916.63 928.52 0 -13.34(-1.42%)
May 11, 2009 942.69 957.37 927.17 941.86 0 -14.42(-1.51%)
May 08, 2009 958.20 972.68 932.54 956.28 0 +1.94(+0.20%)
May 07, 2009 973.05 985.78 937.22 954.34 0 -8.94(-0.93%)
May 06, 2009 952.09 976.02 937.47 963.27 0 +8.52(+0.89%)
May 05, 2009 938.93 968.06 914.76 954.75 0 +26.09(+2.81%)
May 04, 2009 908.45 931.91 891.39 928.66 0 +38.03(+4.27%)
May 01, 2009 896.96 907.22 872.70 890.63 0 +1.79(+0.20%)
Apr 30, 2009 904.43 923.62 875.12 888.84 0 -14.83(-1.64%)
Apr 29, 2009 879.69 922.39 864.59 903.67 0 +68.87(+8.25%)
Apr 28, 2009 829.83 858.72 818.32 834.80 0 +1.19(+0.14%)
Apr 27, 2009 838.92 855.19 821.57 833.60 0 -15.08(-1.78%)
Apr 24, 2009 847.00 864.37 829.47 848.69 0 +6.04(+0.72%)
Apr 23, 2009 847.46 856.14 827.66 842.64 0 -3.43(-0.41%)
Apr 22, 2009 834.95 867.97 831.92 846.07 0 +4.56(+0.54%)
Apr 21, 2009 834.36 851.55 820.77 841.51 0 +6.57(+0.79%)
Apr 20, 2009 860.57 865.03 818.85 834.94 0 -39.29(-4.49%)
Apr 17, 2009 877.99 887.81 845.09 874.23 0 -11.57(-1.31%)
Apr 16, 2009 867.97 896.10 855.73 885.79 0 +24.10(+2.80%)
Apr 15, 2009 860.01 868.64 841.12 861.69 0 +4.20(+0.49%)
Apr 14, 2009 873.10 881.74 852.22 857.50 0 -24.06(-2.73%)
Apr 13, 2009 823.64 892.63 839.70 881.55 0 +5.71(+0.65%)
Apr 10, 2009 869.47 889.14 859.37 875.84 0 +0.00(+0.00%)
Apr 09, 2009 869.47 889.14 859.37 875.84 0 +23.56(+2.76%)
Apr 08, 2009 845.94 868.24 836.06 852.29 0 +10.00(+1.19%)
Apr 07, 2009 853.91 863.65 836.97 842.28 0 -21.35(-2.47%)
Apr 06, 2009 875.15 882.51 842.61 863.63 0 -27.24(-3.06%)
Apr 03, 2009 885.66 904.32 869.32 890.87 0 -0.34(-0.04%)
Apr 02, 2009 873.88 909.76 868.30 891.22 0 +25.73(+2.97%)
Apr 01, 2009 835.00 868.75 825.34 865.49 0 +19.48(+2.30%)
Mar 31, 2009 834.07 861.82 824.75 846.01 0 +16.31(+1.97%)
Mar 30, 2009 819.93 841.28 800.72 829.69 0 -0.69(-0.08%)
Mar 27, 2009 840.08 851.67 815.27 830.38 0 -11.84(-1.41%)
Mar 26, 2009 834.61 853.04 817.11 842.23 0 +17.78(+2.16%)
Mar 25, 2009 818.77 845.10 796.16 824.44 0 +9.00(+1.10%)
Mar 24, 2009 821.14 831.73 808.23 815.44 0 -14.91(-1.80%)
Mar 23, 2009 803.43 831.82 793.74 830.36 0 +50.44(+6.47%)
Mar 20, 2009 796.45 812.42 763.57 779.92 0 -16.80(-2.11%)
Mar 19, 2009 809.82 819.36 786.46 796.72 0 -6.66(-0.83%)
Mar 18, 2009 789.98 815.97 774.56 803.38 0 +10.38(+1.31%)
Mar 17, 2009 766.17 800.64 754.71 793.01 0 +29.69(+3.89%)
Mar 16, 2009 784.26 798.88 755.60 763.32 0 -17.12(-2.19%)
Mar 13, 2009 772.52 791.31 753.72 780.45 0 +9.38(+1.22%)
Mar 12, 2009 760.03 783.96 740.03 771.06 0 +9.66(+1.27%)
Mar 11, 2009 762.23 781.88 745.92 761.40 0 +5.65(+0.75%)
Mar 10, 2009 718.02 766.08 708.08 755.76 0 +47.64(+6.73%)
Mar 09, 2009 706.38 731.38 689.13 708.12 0 -8.49(-1.18%)
Mar 06, 2009 707.06 733.30 692.69 716.60 0 +11.07(+1.57%)
Mar 05, 2009 716.35 731.98 692.16 705.53 0 -21.28(-2.93%)
Mar 04, 2009 713.40 743.35 704.76 726.82 0 +17.14(+2.42%)
Mar 03, 2009 723.77 734.18 697.65 709.67 0 -4.37(-0.61%)
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.