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 29, 2018 2467 2468 2463 2465 0 -18.83(-0.76%)
Jun 28, 2018 2438 2499 2437 2484 0 +45.52(+1.87%)
Jun 27, 2018 2445 2490 2436 2438 0 -9.90(-0.40%)
Jun 26, 2018 2514 2518 2438 2448 0 -61.39(-2.45%)
Jun 25, 2018 2520 2526 2493 2509 0 -6.20(-0.25%)
Jun 22, 2018 2558 2568 2513 2516 0 -35.90(-1.41%)
Jun 21, 2018 2572 2597 2545 2552 0 -14.68(-0.57%)
Jun 20, 2018 2548 2573 2534 2566 0 +30.26(+1.19%)
Jun 19, 2018 2523 2547 2502 2536 0 +0.14(+0.01%)
Jun 18, 2018 2510 2542 2479 2536 0 +24.11(+0.96%)
Jun 15, 2018 2512 2519 2493 2512 0 +18.22(+0.73%)
Jun 14, 2018 2471 2498 2458 2494 0 +33.42(+1.36%)
Jun 13, 2018 2505 2510 2449 2460 0 -26.35(-1.06%)
Jun 12, 2018 2457 2489 2436 2486 0 +36.39(+1.49%)
Jun 11, 2018 2413 2471 2412 2450 0 +40.20(+1.67%)
Jun 08, 2018 2398 2418 2374 2410 0 +6.01(+0.25%)
Jun 07, 2018 2399 2437 2394 2404 0 -3.65(-0.15%)
Jun 06, 2018 2396 2415 2363 2407 0 +0.00(+0.00%)
Jun 05, 2018 2378 2417 2363 2407 0 +28.77(+1.21%)
Jun 04, 2018 2382 2398 2368 2379 0 -0.57(-0.02%)
Jun 01, 2018 2383 2399 2360 2379 0 +3.08(+0.13%)
May 31, 2018 2384 2388 2348 2376 0 -2.18(-0.09%)
May 30, 2018 2383 2412 2366 2378 0 +1.07(+0.05%)
May 29, 2018 2402 2413 2355 2377 0 -43.44(-1.79%)
May 25, 2018 2421 2421 2421 2421 0 +0.42(+0.02%)
May 24, 2018 2418 2429 2373 2420 0 -6.73(-0.28%)
May 23, 2018 2424 2457 2418 2427 0 -1.47(-0.06%)
May 22, 2018 2483 2499 2426 2429 0 -50.32(-2.03%)
May 21, 2018 2470 2494 2437 2479 0 +8.28(+0.34%)
May 18, 2018 2547 2551 2469 2471 0 -72.97(-2.87%)
May 17, 2018 2550 2569 2509 2544 0 +4.29(+0.17%)
May 16, 2018 2552 2574 2532 2539 0 -8.59(-0.34%)
May 15, 2018 2549 2565 2522 2548 0 -0.96(-0.04%)
May 14, 2018 2604 2610 2543 2549 0 -57.18(-2.19%)
May 11, 2018 2601 2629 2579 2606 0 +19.96(+0.77%)
May 10, 2018 2561 2618 2532 2586 0 +18.06(+0.70%)
May 09, 2018 2702 2703 2538 2568 0 -134.51(-4.98%)
May 08, 2018 2767 2769 2692 2702 0 -29.31(-1.07%)
May 07, 2018 2714 2735 2695 2732 0 +33.62(+1.25%)
May 04, 2018 2691 2721 2688 2698 0 +2.79(+0.10%)
May 03, 2018 2694 2723 2663 2695 0 -4.19(-0.16%)
May 02, 2018 2683 2722 2666 2700 0 +16.28(+0.61%)
May 01, 2018 2714 2737 2660 2683 0 -39.45(-1.45%)
Apr 30, 2018 2718 2748 2712 2723 0 +3.45(+0.13%)
Apr 27, 2018 2763 2784 2717 2719 0 -33.03(-1.20%)
Apr 26, 2018 2779 2785 2739 2752 0 -11.03(-0.40%)
Apr 25, 2018 2757 2779 2736 2763 0 +3.52(+0.13%)
Apr 24, 2018 2800 2811 2739 2760 0 -23.54(-0.85%)
Apr 23, 2018 2762 2816 2758 2783 0 +22.97(+0.83%)
Apr 20, 2018 2812 2818 2755 2760 0 -50.55(-1.80%)
Apr 19, 2018 2794 2836 2786 2811 0 +22.17(+0.79%)
Apr 18, 2018 2778 2805 2757 2789 0 +22.92(+0.83%)
Apr 17, 2018 2756 2784 2743 2766 0 +27.78(+1.01%)
Apr 16, 2018 2721 2773 2691 2738 0 +25.21(+0.93%)
Apr 13, 2018 2707 2736 2686 2713 0 +17.74(+0.66%)
Apr 12, 2018 2710 2714 2674 2695 0 -12.39(-0.46%)
Apr 11, 2018 2709 2729 2693 2708 0 -19.52(-0.72%)
Apr 10, 2018 2730 2750 2701 2727 0 +26.13(+0.97%)
Apr 09, 2018 2742 2784 2692 2701 0 -31.63(-1.16%)
Apr 06, 2018 2723 2745 2691 2733 0 -10.12(-0.37%)
Apr 05, 2018 2696 2748 2651 2743 0 +80.21(+3.01%)
Apr 04, 2018 2646 2684 2610 2662 0 -22.76(-0.85%)
Apr 03, 2018 2667 2711 2647 2685 0 +53.00(+2.01%)
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.