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, 2015 2721 2736 2682 2719 0 +17.15(+0.63%)
Jun 29, 2015 2771 2797 2695 2702 0 -76.53(-2.75%)
Jun 26, 2015 2792 2807 2753 2778 0 -10.71(-0.38%)
Jun 25, 2015 2801 2822 2773 2789 0 +0.18(+0.01%)
Jun 24, 2015 2797 2821 2761 2789 0 -17.82(-0.63%)
Jun 23, 2015 2810 2826 2788 2806 0 -5.14(-0.18%)
Jun 22, 2015 2809 2840 2795 2812 0 +15.92(+0.57%)
Jun 19, 2015 2776 2813 2758 2796 0 +11.57(+0.42%)
Jun 18, 2015 2757 2806 2748 2784 0 +34.65(+1.26%)
Jun 17, 2015 2775 2787 2735 2749 0 -17.08(-0.62%)
Jun 16, 2015 2759 2793 2733 2767 0 +1.73(+0.06%)
Jun 15, 2015 2719 2773 2692 2765 0 +38.17(+1.40%)
Jun 12, 2015 2721 2748 2688 2727 0 -6.68(-0.24%)
Jun 11, 2015 2704 2747 2675 2733 0 +31.23(+1.16%)
Jun 10, 2015 2702 2740 2665 2702 0 -3.20(-0.12%)
Jun 09, 2015 2675 2729 2660 2705 0 +36.82(+1.38%)
Jun 08, 2015 2686 2703 2654 2668 0 -25.22(-0.94%)
Jun 05, 2015 2687 2728 2660 2694 0 +14.63(+0.55%)
Jun 04, 2015 2644 2694 2629 2679 0 +31.13(+1.18%)
Jun 03, 2015 2622 2682 2606 2648 0 +23.86(+0.91%)
Jun 02, 2015 2618 2645 2604 2624 0 -7.98(-0.30%)
Jun 01, 2015 2646 2660 2618 2632 0 -10.26(-0.39%)
May 29, 2015 2638 2656 2615 2642 0 -3.26(-0.12%)
May 28, 2015 2651 2668 2620 2646 0 -11.33(-0.43%)
May 27, 2015 2667 2687 2638 2657 0 +1.92(+0.07%)
May 26, 2015 2665 2684 2634 2655 0 -21.42(-0.80%)
May 22, 2015 2676 2676 2676 2676 0 +26.47(+1.00%)
May 21, 2015 2647 2679 2618 2650 0 +1.12(+0.04%)
May 20, 2015 2644 2668 2617 2649 0 +16.87(+0.64%)
May 19, 2015 2616 2654 2601 2632 0 +14.02(+0.54%)
May 18, 2015 2574 2637 2565 2618 0 +41.54(+1.61%)
May 15, 2015 2556 2593 2544 2576 0 +23.82(+0.93%)
May 14, 2015 2553 2573 2524 2553 0 +14.50(+0.57%)
May 13, 2015 2523 2563 2502 2538 0 +26.84(+1.07%)
May 12, 2015 2508 2529 2479 2511 0 -0.91(-0.04%)
May 11, 2015 2514 2541 2500 2512 0 -3.10(-0.12%)
May 08, 2015 2544 2553 2500 2515 0 -6.02(-0.24%)
May 07, 2015 2522 2554 2481 2521 0 -29.66(-1.16%)
May 06, 2015 2557 2572 2514 2551 0 -3.72(-0.15%)
May 05, 2015 2604 2621 2547 2555 0 -47.46(-1.82%)
May 04, 2015 2629 2652 2562 2602 0 -25.61(-0.97%)
May 01, 2015 2610 2665 2583 2628 0 +13.86(+0.53%)
Apr 30, 2015 2649 2667 2601 2614 0 -40.70(-1.53%)
Apr 29, 2015 2635 2672 2615 2655 0 +12.68(+0.48%)
Apr 28, 2015 2646 2675 2618 2642 0 -11.94(-0.45%)
Apr 27, 2015 2704 2720 2641 2654 0 -41.09(-1.52%)
Apr 24, 2015 2677 2711 2658 2695 0 +27.58(+1.03%)
Apr 23, 2015 2632 2684 2618 2667 0 +32.22(+1.22%)
Apr 22, 2015 2644 2654 2618 2635 0 -5.49(-0.21%)
Apr 21, 2015 2666 2673 2630 2641 0 -11.40(-0.43%)
Apr 20, 2015 2637 2680 2628 2652 0 +28.14(+1.07%)
Apr 17, 2015 2643 2651 2608 2624 0 -33.26(-1.25%)
Apr 16, 2015 2642 2672 2627 2657 0 +15.84(+0.60%)
Apr 15, 2015 2633 2665 2619 2641 0 +12.98(+0.49%)
Apr 14, 2015 2626 2646 2606 2628 0 +2.88(+0.11%)
Apr 13, 2015 2661 2673 2617 2625 0 -45.38(-1.70%)
Apr 10, 2015 2671 2697 2662 2671 0 +5.16(+0.19%)
Apr 09, 2015 2673 2695 2629 2666 0 -10.81(-0.40%)
Apr 08, 2015 2654 2691 2629 2676 0 -57.10(-2.09%)
Apr 07, 2015 2783 2798 2726 2734 0 -52.55(-1.89%)
Apr 06, 2015 2741 2806 2720 2786 0 +37.20(+1.35%)
Apr 02, 2015 2749 2749 2749 2749 0 +31.32(+1.15%)
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.