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, 2017 2147 2182 2126 2173 0 +15.89(+0.74%)
Aug 30, 2017 2147 2176 2135 2157 0 +23.78(+1.11%)
Aug 29, 2017 2165 2181 2119 2134 0 -47.66(-2.18%)
Aug 28, 2017 2172 2191 2131 2181 0 +9.55(+0.44%)
Aug 25, 2017 2131 2202 2125 2172 0 +47.85(+2.25%)
Aug 24, 2017 2127 2161 2113 2124 0 +4.32(+0.20%)
Aug 23, 2017 2213 2223 2119 2120 0 -100.63(-4.53%)
Aug 22, 2017 2198 2225 2176 2220 0 +20.79(+0.95%)
Aug 21, 2017 2239 2244 2165 2199 0 -38.91(-1.74%)
Aug 18, 2017 2331 2336 2228 2238 0 -104.28(-4.45%)
Aug 17, 2017 2353 2376 2338 2343 0 -22.02(-0.93%)
Aug 16, 2017 2380 2391 2361 2365 0 -15.61(-0.66%)
Aug 15, 2017 2402 2414 2372 2380 0 -19.55(-0.81%)
Aug 14, 2017 2459 2472 2395 2400 0 -45.81(-1.87%)
Aug 11, 2017 2439 2466 2426 2446 0 +0.66(+0.03%)
Aug 10, 2017 2505 2515 2436 2445 0 -67.93(-2.70%)
Aug 09, 2017 2516 2526 2492 2513 0 -21.99(-0.87%)
Aug 08, 2017 2533 2579 2518 2535 0 -4.05(-0.16%)
Aug 07, 2017 2594 2604 2518 2539 0 -66.49(-2.55%)
Aug 04, 2017 2565 2637 2559 2605 0 +38.95(+1.52%)
Aug 03, 2017 2525 2574 2509 2566 0 +49.96(+1.99%)
Aug 02, 2017 2515 2545 2470 2516 0 -125.95(-4.77%)
Aug 01, 2017 2606 2652 2594 2642 0 +38.78(+1.49%)
Jul 31, 2017 2622 2642 2596 2604 0 -24.39(-0.93%)
Jul 28, 2017 2613 2642 2605 2628 0 +8.65(+0.33%)
Jul 27, 2017 2658 2674 2577 2619 0 -64.26(-2.39%)
Jul 26, 2017 2664 2696 2655 2684 0 +43.10(+1.63%)
Jul 25, 2017 2634 2670 2617 2641 0 +18.47(+0.70%)
Jul 24, 2017 2619 2651 2604 2622 0 +10.38(+0.40%)
Jul 21, 2017 2628 2643 2607 2612 0 -16.41(-0.62%)
Jul 20, 2017 2604 2652 2591 2628 0 +26.70(+1.03%)
Jul 19, 2017 2561 2607 2545 2601 0 +50.05(+1.96%)
Jul 18, 2017 2528 2570 2520 2551 0 +19.19(+0.76%)
Jul 17, 2017 2576 2582 2519 2532 0 -50.65(-1.96%)
Jul 14, 2017 2583 2595 2573 2583 0 +3.53(+0.14%)
Jul 13, 2017 2561 2603 2550 2579 0 +12.72(+0.50%)
Jul 12, 2017 2604 2612 2562 2567 0 -28.87(-1.11%)
Jul 11, 2017 2546 2608 2530 2595 0 +49.46(+1.94%)
Jul 10, 2017 2584 2589 2538 2546 0 -31.30(-1.21%)
Jul 07, 2017 2562 2597 2541 2577 0 +20.57(+0.80%)
Jul 06, 2017 2550 2588 2540 2557 0 -16.40(-0.64%)
Jul 05, 2017 2651 2654 2562 2573 0 -80.48(-3.03%)
Jul 03, 2017 2676 2691 2639 2654 0 -16.81(-0.63%)
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%)
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.