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 (%)
Jun 26, 2009 1018 1034 997.56 1015 0 -2.87(-0.28%)
Jun 25, 2009 1009 1027 1000 1018 0 +18.81(+1.88%)
Jun 24, 2009 1006 1019 988.19 999.51 0 -1.91(-0.19%)
Jun 23, 2009 1013 1025 994.17 1001 0 -13.01(-1.28%)
Jun 22, 2009 1037 1042 1010 1014 0 -28.55(-2.74%)
Jun 19, 2009 1045 1061 1033 1043 0 +6.69(+0.65%)
Jun 18, 2009 1023 1049 1015 1036 0 +21.45(+2.11%)
Jun 17, 2009 1010 1027 993.77 1015 0 +11.49(+1.15%)
Jun 16, 2009 1029 1035 999.35 1003 0 -21.49(-2.10%)
Jun 15, 2009 1032 1041 1010 1025 0 -15.42(-1.48%)
Jun 12, 2009 1024 1048 1013 1040 0 +15.04(+1.47%)
Jun 11, 2009 1016 1038 1004 1025 0 +13.51(+1.34%)
Jun 10, 2009 1032 1040 998.31 1012 0 -15.28(-1.49%)
Jun 09, 2009 1018 1036 1003 1027 0 +7.51(+0.74%)
Jun 08, 2009 1008 1028 995.87 1019 0 +2.79(+0.27%)
Jun 05, 2009 1021 1032 1001 1017 0 +0.05(+0.00%)
Jun 04, 2009 1016 1028 995.93 1017 0 -0.20(-0.02%)
Jun 03, 2009 1018 1034 997.49 1017 0 -5.03(-0.49%)
Jun 02, 2009 1007 1037 992.03 1022 0 +1.60(+0.16%)
Jun 01, 2009 1000 1031 992.43 1020 0 +25.01(+2.51%)
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%)
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.