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 (%)
Jul 31, 2013 2173 2202 2162 2182 0 +13.15(+0.61%)
Jul 30, 2013 2183 2195 2149 2169 0 -7.51(-0.34%)
Jul 29, 2013 2195 2211 2159 2177 0 -18.11(-0.83%)
Jul 26, 2013 2159 2206 2138 2195 0 +22.95(+1.06%)
Jul 25, 2013 2153 2180 2145 2172 0 +10.93(+0.51%)
Jul 24, 2013 2165 2180 2140 2161 0 +3.05(+0.14%)
Jul 23, 2013 2169 2186 2139 2158 0 -1.96(-0.09%)
Jul 22, 2013 2173 2195 2140 2160 0 -24.48(-1.12%)
Jul 19, 2013 2167 2200 2157 2184 0 +13.01(+0.60%)
Jul 18, 2013 2171 2192 2151 2171 0 +6.92(+0.32%)
Jul 17, 2013 2177 2192 2138 2165 0 -12.06(-0.55%)
Jul 16, 2013 2222 2229 2166 2177 0 -45.65(-2.05%)
Jul 15, 2013 2215 2249 2193 2222 0 +6.02(+0.27%)
Jul 12, 2013 2171 2225 2167 2216 0 +46.38(+2.14%)
Jul 11, 2013 2189 2201 2155 2170 0 +8.24(+0.38%)
Jul 10, 2013 2157 2189 2139 2162 0 +6.96(+0.32%)
Jul 09, 2013 2170 2171 2140 2155 0 -0.51(-0.02%)
Jul 08, 2013 2165 2181 2139 2155 0 +2.62(+0.12%)
Jul 05, 2013 2141 2161 2118 2153 0 +29.98(+1.41%)
Jul 03, 2013 2123 2123 2123 0 +10.92(+0.52%)
Jul 02, 2013 2113 2147 2086 2112 0 +0.12(+0.01%)
Jul 01, 2013 2053 2139 2048 2112 0 +79.52(+3.91%)
Jun 28, 2013 2061 2079 2022 2032 0 +8.42(+0.42%)
Jun 26, 2013 2019 2045 2006 2024 0 +20.32(+1.01%)
Jun 25, 2013 1987 2023 1972 2003 0 +33.91(+1.72%)
Jun 24, 2013 1970 1993 1929 1969 0 -22.10(-1.11%)
Jun 21, 2013 2004 2032 1977 1991 0 -8.14(-0.41%)
Jun 20, 2013 2032 2043 1982 2000 0 -58.78(-2.86%)
Jun 19, 2013 2052 2079 2035 2058 0 +12.69(+0.62%)
Jun 18, 2013 2022 2055 2011 2046 0 +28.50(+1.41%)
Jun 17, 2013 2030 2052 2005 2017 0 +14.06(+0.70%)
Jun 14, 2013 1999 2029 1976 2003 0 +2.82(+0.14%)
Jun 13, 2013 1970 2011 1948 2000 0 +25.06(+1.27%)
Jun 12, 2013 2032 2041 1961 1975 0 -49.05(-2.42%)
Jun 11, 2013 2035 2049 2012 2024 0 -26.69(-1.30%)
Jun 10, 2013 2067 2080 2042 2051 0 -13.98(-0.68%)
Jun 07, 2013 2045 2068 2032 2065 0 +31.29(+1.54%)
Jun 06, 2013 2008 2039 1990 2034 0 +20.40(+1.01%)
Jun 05, 2013 2044 2052 2005 2013 0 -33.86(-1.65%)
Jun 04, 2013 2041 2063 2026 2047 0 +3.20(+0.16%)
Jun 03, 2013 2042 2064 1998 2044 0 +7.32(+0.36%)
May 31, 2013 2067 2112 2027 2037 0 -16.29(-0.79%)
May 30, 2013 2068 2089 2039 2053 0 -8.77(-0.43%)
May 29, 2013 2082 2094 2052 2062 0 -28.50(-1.36%)
May 28, 2013 2068 2104 2061 2090 0 +41.98(+2.05%)
May 24, 2013 2048 2048 2048 0 +14.46(+0.71%)
May 23, 2013 1989 2050 1949 2034 0 +19.71(+0.98%)
May 22, 2013 2044 2065 1996 2014 0 -28.78(-1.41%)
May 21, 2013 2043 2065 2022 2043 0 -0.18(-0.01%)
May 20, 2013 2040 2057 2030 2043 0 +3.66(+0.18%)
May 17, 2013 2035 2050 2010 2039 0 +13.15(+0.65%)
May 16, 2013 2057 2065 2016 2026 0 -28.55(-1.39%)
May 15, 2013 2043 2075 2027 2055 0 +41.27(+2.05%)
May 13, 2013 2012 2024 1996 2013 0 +0.80(+0.04%)
May 10, 2013 2011 2025 1996 2013 0 +5.87(+0.29%)
May 09, 2013 2023 2041 1993 2007 0 -21.03(-1.04%)
May 08, 2013 2023 2040 2001 2028 0 +4.07(+0.20%)
May 07, 2013 2026 2053 2003 2024 0 +8.89(+0.44%)
May 06, 2013 2013 2048 1998 2015 0 +2.57(+0.13%)
May 03, 2013 2021 2038 2004 2012 0 +0.74(+0.04%)
May 02, 2013 1974 2031 1970 2012 0 +43.36(+2.20%)
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.