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 28, 2018 2778 2822 2776 2795 0 +11.89(+0.43%)
Sep 27, 2018 2758 2802 2728 2783 0 +24.59(+0.89%)
Sep 26, 2018 2763 2795 2757 2759 0 +3.82(+0.14%)
Sep 25, 2018 2692 2756 2692 2755 0 +49.12(+1.82%)
Sep 24, 2018 2680 2725 2676 2706 0 +20.33(+0.76%)
Sep 21, 2018 2673 2698 2651 2685 0 +13.90(+0.52%)
Sep 20, 2018 2676 2688 2653 2671 0 +6.13(+0.23%)
Sep 19, 2018 2678 2690 2647 2665 0 -13.63(-0.51%)
Sep 18, 2018 2682 2702 2649 2679 0 +2.05(+0.08%)
Sep 17, 2018 2687 2711 2657 2677 0 -0.75(-0.03%)
Sep 14, 2018 2691 2720 2671 2678 0 -0.48(-0.02%)
Sep 13, 2018 2707 2718 2662 2678 0 -25.94(-0.96%)
Sep 12, 2018 2650 2712 2647 2704 0 +57.96(+2.19%)
Sep 11, 2018 2652 2668 2619 2646 0 -14.56(-0.55%)
Sep 10, 2018 2662 2669 2635 2661 0 +8.71(+0.33%)
Sep 07, 2018 2659 2686 2645 2652 0 -12.85(-0.48%)
Sep 06, 2018 2655 2693 2652 2665 0 +13.91(+0.52%)
Sep 05, 2018 2651 2680 2620 2651 0 +0.23(+0.01%)
Sep 04, 2018 2610 2657 2591 2651 0 +38.79(+1.49%)
Aug 31, 2018 2612 2612 2612 2612 0 -30.48(-1.15%)
Aug 30, 2018 2648 2651 2629 2642 0 -15.80(-0.59%)
Aug 29, 2018 2676 2695 2655 2658 0 -17.75(-0.66%)
Aug 28, 2018 2660 2686 2645 2676 0 +15.02(+0.56%)
Aug 27, 2018 2632 2678 2631 2661 0 +34.14(+1.30%)
Aug 24, 2018 2626 2649 2604 2627 0 +5.01(+0.19%)
Aug 23, 2018 2608 2625 2593 2622 0 +15.81(+0.61%)
Aug 22, 2018 2634 2679 2601 2606 0 -29.96(-1.14%)
Aug 21, 2018 2623 2653 2613 2636 0 +25.35(+0.97%)
Aug 20, 2018 2563 2620 2558 2611 0 +53.83(+2.11%)
Aug 17, 2018 2587 2594 2538 2557 0 -34.25(-1.32%)
Aug 16, 2018 2520 2629 2519 2591 0 +17.64(+0.69%)
Aug 15, 2018 2583 2610 2560 2573 0 -15.56(-0.60%)
Aug 14, 2018 2577 2626 2564 2589 0 +13.22(+0.51%)
Aug 13, 2018 2577 2606 2558 2576 0 -0.24(-0.01%)
Aug 10, 2018 2497 2590 2495 2576 0 +68.59(+2.74%)
Aug 09, 2018 2522 2590 2494 2507 0 -3.54(-0.14%)
Aug 08, 2018 2446 2524 2394 2511 0 -11.57(-0.46%)
Aug 07, 2018 2534 2563 2520 2522 0 +1.36(+0.05%)
Aug 06, 2018 2481 2539 2479 2521 0 +32.92(+1.32%)
Aug 03, 2018 2466 2500 2452 2488 0 +25.92(+1.05%)
Aug 02, 2018 2420 2499 2399 2462 0 +19.83(+0.81%)
Aug 01, 2018 2515 2548 2438 2442 0 -75.12(-2.98%)
Jul 31, 2018 2458 2537 2447 2518 0 +70.65(+2.89%)
Jul 30, 2018 2454 2457 2430 2447 0 -11.43(-0.46%)
Jul 27, 2018 2480 2503 2438 2458 0 -18.82(-0.76%)
Jul 26, 2018 2439 2523 2435 2477 0 +42.81(+1.76%)
Jul 25, 2018 2419 2446 2416 2434 0 +14.72(+0.61%)
Jul 24, 2018 2440 2440 2402 2420 0 -9.61(-0.40%)
Jul 23, 2018 2431 2442 2403 2429 0 -26.64(-1.08%)
Jul 20, 2018 2499 2499 2451 2456 0 -46.23(-1.85%)
Jul 19, 2018 2506 2515 2479 2502 0 +1.70(+0.07%)
Jul 18, 2018 2517 2520 2469 2500 0 -16.39(-0.65%)
Jul 17, 2018 2517 2533 2507 2517 0 +0.39(+0.02%)
Jul 16, 2018 2557 2559 2500 2516 0 -30.24(-1.19%)
Jul 13, 2018 2527 2561 2525 2547 0 +8.96(+0.35%)
Jul 12, 2018 2558 2576 2523 2538 0 -14.50(-0.57%)
Jul 11, 2018 2558 2587 2547 2552 0 -20.28(-0.79%)
Jul 10, 2018 2630 2630 2566 2572 0 -46.47(-1.77%)
Jul 09, 2018 2636 2643 2613 2619 0 -1.48(-0.06%)
Jul 06, 2018 2601 2633 2590 2620 0 +24.76(+0.95%)
Jul 05, 2018 2538 2603 2527 2596 0 +69.94(+2.77%)
Jul 03, 2018 2526 2526 2526 2526 0 +27.66(+1.11%)
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.