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 (%)
Sep 30, 2011 1101 1123 1083 1092 0 -25.91(-2.32%)
Sep 29, 2011 1129 1144 1098 1118 0 +6.90(+0.62%)
Sep 28, 2011 1147 1151 1099 1111 0 -32.93(-2.88%)
Sep 27, 2011 1161 1180 1132 1144 0 -6.47(-0.56%)
Sep 26, 2011 1157 1171 1129 1151 0 +0.32(+0.03%)
Sep 23, 2011 1112 1157 1108 1150 0 +34.36(+3.08%)
Sep 22, 2011 1102 1139 1083 1116 0 -19.24(-1.69%)
Sep 21, 2011 1159 1178 1129 1135 0 -30.09(-2.58%)
Sep 20, 2011 1173 1196 1155 1165 0 -1.21(-0.10%)
Sep 19, 2011 1159 1182 1143 1167 0 -13.55(-1.15%)
Sep 16, 2011 1179 1196 1168 1180 0 +4.85(+0.41%)
Sep 15, 2011 1169 1180 1151 1175 0 +18.13(+1.57%)
Sep 14, 2011 1145 1172 1127 1157 0 +19.08(+1.68%)
Sep 13, 2011 1125 1143 1111 1138 0 +17.77(+1.59%)
Sep 12, 2011 1105 1131 1097 1120 0 -0.10(-0.01%)
Sep 09, 2011 1143 1156 1113 1120 0 -33.88(-2.93%)
Sep 08, 2011 1177 1189 1149 1154 0 -30.80(-2.60%)
Sep 07, 2011 1159 1193 1152 1185 0 +29.46(+2.55%)
Sep 06, 2011 1135 1165 1120 1156 0 -5.30(-0.46%)
Sep 02, 2011 1161 1161 1161 0 -18.28(-1.55%)
Sep 01, 2011 1203 1224 1175 1179 0 -24.04(-2.00%)
Aug 31, 2011 1225 1239 1188 1203 0 -20.18(-1.65%)
Aug 30, 2011 1209 1234 1198 1224 0 +5.72(+0.47%)
Aug 29, 2011 1183 1220 1180 1218 0 +45.46(+3.88%)
Aug 26, 2011 1134 1176 1123 1172 0 +25.59(+2.23%)
Aug 25, 2011 1174 1186 1137 1147 0 -19.03(-1.63%)
Aug 24, 2011 1146 1175 1130 1166 0 +19.11(+1.67%)
Aug 23, 2011 1128 1158 1118 1147 0 +17.72(+1.57%)
Aug 22, 2011 1153 1164 1115 1129 0 -2.53(-0.22%)
Aug 19, 2011 1125 1174 1116 1131 0 -5.47(-0.48%)
Aug 18, 2011 1135 1154 1112 1137 0 -31.05(-2.66%)
Aug 17, 2011 1172 1184 1152 1168 0 +15.26(+1.32%)
Aug 16, 2011 1153 1177 1124 1153 0 -20.92(-1.78%)
Aug 15, 2011 1175 1194 1158 1174 0 +4.51(+0.39%)
Aug 12, 2011 1167 1188 1142 1169 0 +12.90(+1.12%)
Aug 11, 2011 1106 1173 1103 1156 0 +56.49(+5.14%)
Aug 10, 2011 1080 1138 1058 1100 0 -9.22(-0.83%)
Aug 09, 2011 1061 1116 1044 1109 0 +59.93(+5.71%)
Aug 08, 2011 1070 1093 1036 1049 0 -51.62(-4.69%)
Aug 05, 2011 1109 1141 1059 1101 0 -3.58(-0.32%)
Aug 04, 2011 1154 1166 1099 1104 0 -63.44(-5.43%)
Aug 03, 2011 1155 1173 1141 1168 0 +13.69(+1.19%)
Aug 02, 2011 1172 1194 1149 1154 0 -23.79(-2.02%)
Aug 01, 2011 1190 1201 1158 1178 0 -7.80(-0.66%)
Jul 29, 2011 1156 1196 1135 1186 0 +35.17(+3.06%)
Jul 28, 2011 1162 1175 1138 1150 0 -14.53(-1.25%)
Jul 27, 2011 1175 1193 1145 1165 0 -13.57(-1.15%)
Jul 26, 2011 1178 1195 1161 1179 0 -0.94(-0.08%)
Jul 25, 2011 1169 1196 1160 1179 0 -0.97(-0.08%)
Jul 22, 2011 1172 1185 1169 1180 0 +8.90(+0.76%)
Jul 21, 2011 1147 1178 1143 1172 0 +31.60(+2.77%)
Jul 20, 2011 1145 1155 1134 1140 0 -2.58(-0.23%)
Jul 19, 2011 1125 1152 1121 1142 0 +25.94(+2.32%)
Jul 18, 2011 1154 1160 1111 1117 0 -41.12(-3.55%)
Jul 15, 2011 1151 1166 1142 1158 0 +7.63(+0.66%)
Jul 14, 2011 1170 1178 1146 1150 0 -16.56(-1.42%)
Jul 13, 2011 1156 1178 1151 1167 0 +15.09(+1.31%)
Jul 12, 2011 1137 1164 1133 1152 0 +10.60(+0.93%)
Jul 11, 2011 1151 1156 1129 1141 0 -20.91(-1.80%)
Jul 08, 2011 1164 1169 1150 1162 0 -13.97(-1.19%)
Jul 07, 2011 1161 1181 1145 1176 0 +20.76(+1.80%)
Jul 06, 2011 1161 1172 1142 1155 0 -6.63(-0.57%)
Jul 05, 2011 1178 1185 1149 1162 0 -36.11(-3.01%)
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.