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 (%)
Aug 31, 2015 2453 2466 2411 2434 0 -31.15(-1.26%)
Aug 28, 2015 2459 2504 2443 2466 0 -6.94(-0.28%)
Aug 27, 2015 2439 2488 2405 2473 0 +52.27(+2.16%)
Aug 26, 2015 2425 2437 2341 2420 0 +48.80(+2.06%)
Aug 25, 2015 2439 2455 2355 2372 0 -1.96(-0.08%)
Aug 24, 2015 2304 2441 2114 2373 0 -62.26(-2.56%)
Aug 21, 2015 2435 2479 2394 2436 0 -27.14(-1.10%)
Aug 20, 2015 2541 2560 2448 2463 0 -101.85(-3.97%)
Aug 19, 2015 2567 2590 2533 2565 0 -7.52(-0.29%)
Aug 18, 2015 2576 2590 2555 2572 0 -8.74(-0.34%)
Aug 17, 2015 2556 2594 2536 2581 0 +9.92(+0.39%)
Aug 14, 2015 2560 2588 2539 2571 0 +7.03(+0.27%)
Aug 13, 2015 2535 2591 2512 2564 0 +21.52(+0.85%)
Aug 12, 2015 2517 2553 2482 2543 0 +2.13(+0.08%)
Aug 11, 2015 2571 2606 2523 2540 0 -55.00(-2.12%)
Aug 10, 2015 2572 2613 2549 2595 0 +37.59(+1.47%)
Aug 07, 2015 2490 2594 2464 2558 0 +83.57(+3.38%)
Aug 06, 2015 2599 2609 2419 2474 0 -99.90(-3.88%)
Aug 05, 2015 2666 2680 2552 2574 0 -103.32(-3.86%)
Aug 04, 2015 2686 2714 2659 2677 0 -0.89(-0.03%)
Aug 03, 2015 2705 2723 2653 2678 0 -24.09(-0.89%)
Jul 31, 2015 2724 2746 2679 2702 0 +24.57(+0.92%)
Jul 30, 2015 2642 2742 2618 2678 0 +26.23(+0.99%)
Jul 29, 2015 2630 2662 2599 2652 0 +26.03(+0.99%)
Jul 28, 2015 2613 2652 2561 2626 0 +6.88(+0.26%)
Jul 27, 2015 2632 2659 2605 2619 0 -30.33(-1.14%)
Jul 24, 2015 2688 2712 2635 2649 0 -37.79(-1.41%)
Jul 23, 2015 2705 2732 2655 2687 0 -6.65(-0.25%)
Jul 22, 2015 2679 2714 2663 2693 0 +3.04(+0.11%)
Jul 21, 2015 2739 2751 2681 2690 0 -54.91(-2.00%)
Jul 20, 2015 2748 2756 2721 2745 0 -0.85(-0.03%)
Jul 17, 2015 2757 2767 2721 2746 0 -14.14(-0.51%)
Jul 16, 2015 2754 2777 2723 2760 0 +25.43(+0.93%)
Jul 15, 2015 2761 2777 2726 2735 0 -25.04(-0.91%)
Jul 14, 2015 2748 2772 2731 2760 0 +16.23(+0.59%)
Jul 13, 2015 2734 2764 2717 2744 0 +30.38(+1.12%)
Jul 10, 2015 2688 2723 2672 2713 0 +54.23(+2.04%)
Jul 09, 2015 2682 2701 2637 2659 0 +5.52(+0.21%)
Jul 08, 2015 2691 2704 2640 2654 0 -48.52(-1.80%)
Jul 07, 2015 2714 2723 2652 2702 0 +0.91(+0.03%)
Jul 06, 2015 2695 2721 2671 2701 0 -12.43(-0.46%)
Jul 02, 2015 2714 2714 2714 2714 0 -4.62(-0.17%)
Jul 01, 2015 2738 2759 2701 2718 0 -0.50(-0.02%)
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%)
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.