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 26, 2016 2511 2515 2477 2481 0 -41.87(-1.66%)
Sep 23, 2016 2518 2545 2496 2522 0 -9.77(-0.39%)
Sep 22, 2016 2540 2568 2516 2532 0 +12.01(+0.48%)
Sep 21, 2016 2510 2537 2476 2520 0 +16.67(+0.67%)
Sep 20, 2016 2519 2528 2493 2504 0 -15.99(-0.63%)
Sep 19, 2016 2519 2550 2502 2520 0 -32.68(-1.28%)
Sep 16, 2016 2505 2560 2493 2552 0 +38.28(+1.52%)
Sep 15, 2016 2488 2523 2469 2514 0 +19.61(+0.79%)
Sep 14, 2016 2498 2525 2483 2494 0 -10.41(-0.42%)
Sep 13, 2016 2503 2524 2480 2505 0 -14.12(-0.56%)
Sep 12, 2016 2484 2526 2469 2519 0 +26.15(+1.05%)
Sep 09, 2016 2512 2524 2479 2493 0 -25.90(-1.03%)
Sep 08, 2016 2538 2542 2506 2519 0 -19.59(-0.77%)
Sep 07, 2016 2514 2549 2509 2538 0 +22.61(+0.90%)
Sep 06, 2016 2533 2542 2500 2516 0 -12.07(-0.48%)
Sep 02, 2016 2528 2528 2528 2528 0 +22.16(+0.88%)
Sep 01, 2016 2522 2544 2489 2506 0 -20.14(-0.80%)
Aug 31, 2016 2516 2543 2497 2526 0 +8.02(+0.32%)
Aug 30, 2016 2496 2526 2493 2518 0 +20.21(+0.81%)
Aug 29, 2016 2505 2514 2489 2497 0 -10.98(-0.44%)
Aug 26, 2016 2526 2544 2493 2508 0 -14.48(-0.57%)
Aug 25, 2016 2514 2531 2505 2523 0 +0.75(+0.03%)
Aug 24, 2016 2518 2545 2498 2522 0 +4.18(+0.17%)
Aug 23, 2016 2519 2530 2507 2518 0 +14.61(+0.58%)
Aug 22, 2016 2508 2512 2485 2503 0 -9.35(-0.37%)
Aug 19, 2016 2525 2529 2499 2513 0 -18.61(-0.74%)
Aug 18, 2016 2516 2535 2512 2531 0 +17.48(+0.70%)
Aug 17, 2016 2518 2530 2501 2514 0 -8.98(-0.36%)
Aug 16, 2016 2529 2540 2509 2523 0 -8.24(-0.33%)
Aug 15, 2016 2516 2545 2512 2531 0 +17.26(+0.69%)
Aug 12, 2016 2546 2555 2505 2514 0 -28.91(-1.14%)
Aug 11, 2016 2528 2555 2506 2543 0 +38.25(+1.53%)
Aug 10, 2016 2501 2518 2475 2504 0 -11.62(-0.46%)
Aug 09, 2016 2504 2538 2473 2516 0 +6.72(+0.27%)
Aug 08, 2016 2493 2520 2484 2509 0 +21.40(+0.86%)
Aug 05, 2016 2490 2522 2465 2488 0 +34.88(+1.42%)
Aug 04, 2016 2448 2473 2425 2453 0 +18.24(+0.75%)
Aug 03, 2016 2435 2457 2416 2435 0 -37.06(-1.50%)
Aug 02, 2016 2512 2522 2461 2472 0 -31.47(-1.26%)
Aug 01, 2016 2516 2536 2493 2503 0 -16.76(-0.67%)
Jul 29, 2016 2506 2537 2490 2520 0 +11.47(+0.46%)
Jul 28, 2016 2519 2528 2494 2509 0 -14.61(-0.58%)
Jul 27, 2016 2528 2550 2492 2523 0 -22.09(-0.87%)
Jul 26, 2016 2577 2583 2527 2545 0 -32.10(-1.25%)
Jul 25, 2016 2579 2609 2562 2577 0 -7.36(-0.28%)
Jul 22, 2016 2553 2588 2546 2585 0 +25.56(+1.00%)
Jul 21, 2016 2536 2580 2532 2559 0 +18.62(+0.73%)
Jul 20, 2016 2537 2554 2520 2541 0 +9.91(+0.39%)
Jul 19, 2016 2530 2539 2505 2531 0 -2.45(-0.10%)
Jul 18, 2016 2502 2548 2492 2533 0 +27.98(+1.12%)
Jul 15, 2016 2520 2523 2481 2505 0 -3.94(-0.16%)
Jul 14, 2016 2483 2532 2477 2509 0 +26.57(+1.07%)
Jul 13, 2016 2455 2492 2452 2483 0 +22.90(+0.93%)
Jul 12, 2016 2433 2472 2426 2460 0 +29.51(+1.21%)
Jul 11, 2016 2419 2436 2401 2430 0 +22.98(+0.95%)
Jul 08, 2016 2407 2404 2389 2407 0 +19.20(+0.80%)
Jul 07, 2016 2384 2411 2376 2388 0 -0.17(-0.01%)
Jul 06, 2016 2388 2388 2388 2388 0 -24.52(-1.02%)
Jul 05, 2016 2436 2445 2395 2413 0 -36.66(-1.50%)
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.