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, 2020 825.84 825.84 787.38 819.10 0 -4.62(-0.56%)
Jul 30, 2020 783.22 851.92 781.33 823.72 0 +24.29(+3.04%)
Jul 29, 2020 783.44 830.22 770.47 799.43 0 -57.30(-6.69%)
Jul 28, 2020 826.89 871.89 822.81 856.73 0 +21.41(+2.56%)
Jul 27, 2020 846.66 848.74 811.86 835.32 0 -10.93(-1.29%)
Jul 24, 2020 865.24 868.48 832.03 846.25 0 -24.30(-2.79%)
Jul 23, 2020 871.33 885.66 846.07 870.55 0 -6.26(-0.71%)
Jul 22, 2020 880.45 906.47 868.06 876.81 0 -10.07(-1.14%)
Jul 21, 2020 899.40 926.05 878.98 886.88 0 -8.80(-0.98%)
Jul 20, 2020 930.23 934.25 877.98 895.68 0 -43.64(-4.65%)
Jul 17, 2020 938.19 943.65 908.28 939.32 0 -8.01(-0.85%)
Jul 16, 2020 931.14 950.81 905.32 947.33 0 -30.99(-3.17%)
Jul 15, 2020 892.02 985.69 881.05 978.32 0 +129.40(+15.24%)
Jul 14, 2020 868.38 880.30 832.99 848.92 0 -24.01(-2.75%)
Jul 13, 2020 907.72 924.42 869.89 872.92 0 -24.06(-2.68%)
Jul 10, 2020 879.95 910.56 863.07 896.99 0 +12.38(+1.40%)
Jul 09, 2020 898.29 900.18 840.26 884.61 0 -10.97(-1.23%)
Jul 08, 2020 842.87 905.97 813.20 895.58 0 +49.87(+5.90%)
Jul 07, 2020 850.78 857.62 808.25 845.71 0 -24.00(-2.76%)
Jul 06, 2020 866.17 898.60 847.35 869.70 0 +21.47(+2.53%)
Jul 02, 2020 899.35 906.41 837.40 848.24 0 -35.13(-3.98%)
Jul 01, 2020 810.90 895.58 806.88 883.37 0 +83.73(+10.47%)
Jun 30, 2020 804.48 829.60 789.31 799.64 0 -7.79(-0.97%)
Jun 29, 2020 760.33 816.22 717.53 807.43 0 +22.69(+2.89%)
Jun 26, 2020 839.37 844.27 774.62 784.74 0 -61.18(-7.23%)
Jun 25, 2020 832.30 865.50 819.90 845.92 0 -28.89(-3.30%)
Jun 24, 2020 928.49 946.65 836.30 874.81 0 -77.68(-8.16%)
Jun 23, 2020 977.62 990.08 922.24 952.49 0 -14.93(-1.54%)
Jun 22, 2020 960.40 1008 910.98 967.42 0 +7.01(+0.73%)
Jun 19, 2020 1078 1097 953.62 960.40 0 -83.72(-8.02%)
Jun 18, 2020 988.52 1046 964.22 1044 0 +42.27(+4.22%)
Jun 17, 2020 1033 1057 992.17 1002 0 -40.46(-3.88%)
Jun 16, 2020 1107 1112 1024 1042 0 +1.09(+0.10%)
Jun 15, 2020 985.14 1075 969.33 1041 0 -21.06(-1.98%)
Jun 12, 2020 1104 1116 1007 1062 0 +46.66(+4.59%)
Jun 11, 2020 1031 1076 983.95 1016 0 -140.24(-12.13%)
Jun 10, 2020 1264 1267 1135 1156 0 -70.81(-5.77%)
Jun 09, 2020 1278 1280 1162 1227 0 -151.49(-10.99%)
Jun 08, 2020 1311 1343 1238 1378 0 +180.22(+15.04%)
Jun 05, 2020 1244 1282 1185 1198 0 +65.61(+5.79%)
Jun 04, 2020 1112 1140 1058 1132 0 +21.91(+1.97%)
Jun 03, 2020 1089 1145 1021 1110 0 +31.13(+2.88%)
Jun 02, 2020 1065 1133 1059 1079 0 +24.49(+2.32%)
Jun 01, 2020 1017 1069 980.03 1055 0 +38.38(+3.78%)
May 29, 2020 1010 1047 971.31 1016 0 -21.43(-2.06%)
May 28, 2020 1167 1175 1033 1038 0 -125.70(-10.80%)
May 27, 2020 1099 1167 1068 1164 0 +117.16(+11.20%)
May 26, 2020 1020 1086 1001 1046 0 +95.97(+10.10%)
May 22, 2020 963.86 976.95 941.08 950.42 0 -10.72(-1.12%)
May 21, 2020 1013 1020 915.71 961.15 0 +16.03(+1.70%)
May 20, 2020 896.24 948.07 890.32 945.12 0 +64.75(+7.35%)
May 19, 2020 901.19 948.68 875.41 880.37 0 -21.18(-2.35%)
May 18, 2020 847.90 916.77 828.00 901.54 0 +94.30(+11.68%)
May 15, 2020 801.58 829.18 778.80 807.24 0 -6.54(-0.80%)
May 14, 2020 809.00 850.05 760.70 813.78 0 -12.92(-1.56%)
May 13, 2020 886.15 887.45 804.35 826.70 0 -60.99(-6.87%)
May 12, 2020 930.74 948.96 885.74 887.69 0 -33.02(-3.59%)
May 11, 2020 999.45 1004 911.77 920.71 0 -38.41(-4.00%)
May 08, 2020 945.56 959.83 920.55 959.12 0 +33.84(+3.66%)
May 07, 2020 891.25 961.98 882.64 925.27 0 +53.66(+6.16%)
May 06, 2020 908.60 919.63 860.87 871.61 0 -31.21(-3.46%)
May 05, 2020 974.01 988.40 898.45 902.82 0 -33.05(-3.53%)
May 04, 2020 881.62 938.52 845.52 935.87 0 +11.20(+1.21%)
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.