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 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%)
Jun 02, 2014 2283 2301 2256 2278 0 +2.43(+0.11%)
May 30, 2014 2291 2308 2250 2276 0 -78.16(-3.32%)
May 29, 2014 2333 2369 2318 2354 0 +26.93(+1.16%)
May 28, 2014 2331 2356 2314 2327 0 +2.18(+0.09%)
May 27, 2014 2330 2346 2298 2325 0 +13.92(+0.60%)
May 23, 2014 2311 2311 2311 0 +42.45(+1.87%)
May 22, 2014 2253 2280 2241 2268 0 +16.88(+0.75%)
May 21, 2014 2243 2273 2224 2252 0 +12.73(+0.57%)
May 20, 2014 2210 2254 2190 2239 0 +33.61(+1.52%)
May 19, 2014 2193 2224 2178 2205 0 +12.37(+0.56%)
May 16, 2014 2152 2205 2128 2193 0 +44.40(+2.07%)
May 15, 2014 2153 2165 2100 2148 0 -2.51(-0.12%)
May 14, 2014 2179 2193 2139 2151 0 -32.69(-1.50%)
May 13, 2014 2201 2218 2164 2184 0 -23.50(-1.06%)
May 12, 2014 2177 2223 2168 2207 0 +39.03(+1.80%)
May 09, 2014 2160 2184 2139 2168 0 +6.82(+0.32%)
May 08, 2014 2137 2194 2117 2161 0 +17.06(+0.80%)
May 07, 2014 2162 2179 2120 2144 0 -21.10(-0.97%)
May 06, 2014 2184 2218 2138 2165 0 -8.53(-0.39%)
May 05, 2014 2165 2190 2144 2174 0 +0.04(+0.00%)
May 02, 2014 2177 2203 2155 2174 0 -3.65(-0.17%)
May 01, 2014 2170 2204 2152 2177 0 +7.78(+0.36%)
Apr 30, 2014 2171 2197 2118 2170 0 -19.98(-0.91%)
Apr 29, 2014 2188 2212 2162 2190 0 +8.99(+0.41%)
Apr 28, 2014 2171 2207 2141 2181 0 -0.73(-0.03%)
Apr 25, 2014 2213 2225 2163 2181 0 -51.24(-2.30%)
Apr 24, 2014 2213 2252 2191 2233 0 +27.49(+1.25%)
Apr 23, 2014 2230 2249 2186 2205 0 -24.85(-1.11%)
Apr 22, 2014 2221 2252 2210 2230 0 +9.10(+0.41%)
Apr 21, 2014 2191 2227 2175 2221 0 +31.31(+1.43%)
Apr 17, 2014 2190 2190 2190 0 -9.14(-0.42%)
Apr 16, 2014 2160 2209 2147 2199 0 +53.60(+2.50%)
Apr 15, 2014 2135 2163 2094 2145 0 +15.21(+0.71%)
Apr 14, 2014 2146 2159 2103 2130 0 -3.23(-0.15%)
Apr 11, 2014 2126 2163 2096 2133 0 -11.00(-0.51%)
Apr 10, 2014 2200 2217 2134 2144 0 -64.33(-2.91%)
Apr 09, 2014 2162 2225 2152 2208 0 +53.92(+2.50%)
Apr 08, 2014 2145 2173 2120 2155 0 +9.06(+0.42%)
Apr 07, 2014 2184 2193 2129 2145 0 -46.98(-2.14%)
Apr 04, 2014 2237 2249 2175 2192 0 -32.83(-1.48%)
Apr 03, 2014 2261 2280 2211 2225 0 -36.99(-1.64%)
Apr 02, 2014 2271 2293 2238 2262 0 -6.35(-0.28%)
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.