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, 2017 2650 2689 2636 2670 0 +23.77(+0.90%)
Jun 29, 2017 2672 2687 2627 2647 0 -31.11(-1.16%)
Jun 28, 2017 2659 2699 2650 2678 0 +32.61(+1.23%)
Jun 27, 2017 2654 2670 2635 2645 0 -14.09(-0.53%)
Jun 26, 2017 2645 2670 2618 2659 0 +10.48(+0.40%)
Jun 23, 2017 2621 2651 2593 2649 0 +25.43(+0.97%)
Jun 22, 2017 2661 2685 2615 2623 0 -97.49(-3.58%)
Jun 21, 2017 2737 2739 2694 2721 0 -14.35(-0.52%)
Jun 20, 2017 2809 2813 2729 2735 0 -80.83(-2.87%)
Jun 19, 2017 2825 2854 2806 2816 0 -2.72(-0.10%)
Jun 16, 2017 2774 2821 2754 2819 0 +46.46(+1.68%)
Jun 15, 2017 2747 2777 2726 2772 0 +11.40(+0.41%)
Jun 14, 2017 2714 2762 2702 2761 0 +54.90(+2.03%)
Jun 13, 2017 2657 2719 2646 2706 0 +56.74(+2.14%)
Jun 12, 2017 2650 2718 2630 2649 0 -39.26(-1.46%)
Jun 09, 2017 2712 2721 2683 2688 0 -25.54(-0.94%)
Jun 08, 2017 2717 2738 2679 2714 0 -13.21(-0.48%)
Jun 07, 2017 2723 2758 2707 2727 0 +9.74(+0.36%)
Jun 06, 2017 2717 2731 2687 2717 0 -25.00(-0.91%)
Jun 05, 2017 2775 2778 2721 2742 0 -50.23(-1.80%)
Jun 02, 2017 2764 2806 2764 2793 0 +26.55(+0.96%)
Jun 01, 2017 2707 2782 2703 2766 0 +51.61(+1.90%)
May 31, 2017 2711 2720 2685 2715 0 +13.82(+0.51%)
May 30, 2017 2734 2746 2688 2701 0 -44.24(-1.61%)
May 26, 2017 2679 2755 2677 2745 0 +69.66(+2.60%)
May 25, 2017 2706 2711 2669 2675 0 -19.03(-0.71%)
May 24, 2017 2754 2760 2680 2694 0 -56.26(-2.05%)
May 23, 2017 2763 2773 2735 2751 0 -8.16(-0.30%)
May 22, 2017 2743 2762 2732 2759 0 +30.08(+1.10%)
May 19, 2017 2705 2751 2695 2729 0 +24.72(+0.91%)
May 18, 2017 2681 2725 2643 2704 0 -33.22(-1.21%)
May 17, 2017 2792 2788 2733 2737 0 -59.97(-2.14%)
May 16, 2017 2821 2848 2783 2797 0 -0.63(-0.02%)
May 15, 2017 2900 2907 2792 2798 0 -96.59(-3.34%)
May 12, 2017 2896 2915 2880 2894 0 -5.37(-0.19%)
May 11, 2017 2882 2910 2854 2900 0 +19.97(+0.69%)
May 10, 2017 2875 2891 2859 2880 0 -2.95(-0.10%)
May 09, 2017 2878 2906 2863 2883 0 +5.42(+0.19%)
May 08, 2017 2899 2909 2862 2877 0 -15.55(-0.54%)
May 05, 2017 2868 2905 2861 2893 0 +26.56(+0.93%)
May 04, 2017 2943 2953 2848 2866 0 -67.65(-2.31%)
May 03, 2017 2929 2950 2863 2934 0 +40.65(+1.40%)
May 02, 2017 2905 2922 2862 2893 0 -7.22(-0.25%)
May 01, 2017 2937 2947 2868 2900 0 -20.42(-0.70%)
Apr 28, 2017 2927 2943 2894 2921 0 -2.48(-0.08%)
Apr 27, 2017 2974 3004 2913 2923 0 -62.23(-2.08%)
Apr 26, 2017 2984 3016 2967 2986 0 +0.23(+0.01%)
Apr 25, 2017 2960 3002 2959 2985 0 +52.21(+1.78%)
Apr 24, 2017 2967 2970 2911 2933 0 +1.31(+0.04%)
Apr 21, 2017 2935 2952 2907 2932 0 -4.14(-0.14%)
Apr 20, 2017 2911 2942 2891 2936 0 +38.12(+1.32%)
Apr 19, 2017 2910 2926 2893 2898 0 -6.12(-0.21%)
Apr 18, 2017 2898 2921 2876 2904 0 -10.40(-0.36%)
Apr 17, 2017 2876 2916 2875 2914 0 +49.47(+1.73%)
Apr 13, 2017 2880 2884 2856 2865 0 -7.73(-0.27%)
Apr 12, 2017 2907 2928 2870 2873 0 -27.23(-0.94%)
Apr 11, 2017 2868 2905 2863 2900 0 +31.11(+1.08%)
Apr 10, 2017 2857 2876 2838 2869 0 +17.70(+0.62%)
Apr 07, 2017 2891 2898 2848 2851 0 -33.15(-1.15%)
Apr 06, 2017 2895 2903 2830 2884 0 -13.31(-0.46%)
Apr 05, 2017 2986 2996 2892 2898 0 -69.58(-2.35%)
Apr 04, 2017 2956 2993 2949 2967 0 +17.63(+0.60%)
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.