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, 2020 712.56 733.33 676.71 686.86 0 +5.43(+0.80%)
Sep 29, 2020 701.67 704.26 669.63 681.43 0 -27.32(-3.85%)
Sep 28, 2020 733.84 734.07 700.31 708.75 0 -9.69(-1.35%)
Sep 25, 2020 702.65 722.47 683.52 718.43 0 +27.97(+4.05%)
Sep 24, 2020 701.76 711.52 638.79 690.46 0 -27.76(-3.86%)
Sep 23, 2020 768.76 785.34 714.96 718.22 0 -45.00(-5.90%)
Sep 22, 2020 764.52 797.03 755.84 763.22 0 -1.61(-0.21%)
Sep 21, 2020 763.90 771.57 731.69 764.83 0 -30.92(-3.89%)
Sep 18, 2020 818.80 826.18 771.97 795.74 0 -24.70(-3.01%)
Sep 17, 2020 832.35 847.52 806.47 820.44 0 -33.43(-3.92%)
Sep 16, 2020 847.98 877.49 822.10 853.88 0 +6.54(+0.77%)
Sep 15, 2020 837.16 906.56 816.67 847.34 0 +15.66(+1.88%)
Sep 14, 2020 831.14 847.78 804.61 831.67 0 +5.37(+0.65%)
Sep 11, 2020 875.26 875.26 813.09 826.30 0 -47.54(-5.44%)
Sep 10, 2020 932.69 964.25 872.12 873.84 0 -64.86(-6.91%)
Sep 09, 2020 976.62 979.45 910.10 938.70 0 -38.16(-3.91%)
Sep 08, 2020 1048 1066 966.12 976.86 0 -100.31(-9.31%)
Sep 04, 2020 1085 1109 1020 1077 0 -0.17(-0.02%)
Sep 03, 2020 1090 1118 1008 1077 0 -16.22(-1.48%)
Sep 02, 2020 1052 1125 1036 1094 0 +87.75(+8.72%)
Sep 01, 2020 988.53 1008 965.53 1006 0 +6.89(+0.69%)
Aug 31, 2020 1059 1059 981.28 998.91 0 -41.82(-4.02%)
Aug 28, 2020 987.07 1047 975.48 1041 0 +67.33(+6.92%)
Aug 27, 2020 901.48 980.97 898.89 973.40 0 +76.34(+8.51%)
Aug 26, 2020 924.06 931.91 887.82 897.06 0 -31.90(-3.43%)
Aug 25, 2020 930.84 938.69 876.12 928.96 0 -1.76(-0.19%)
Aug 24, 2020 847.40 936.81 816.21 930.72 0 +83.85(+9.90%)
Aug 21, 2020 834.13 874.76 824.98 846.87 0 -0.64(-0.08%)
Aug 20, 2020 775.88 855.01 762.07 847.51 0 +80.60(+10.51%)
Aug 19, 2020 765.66 802.82 755.58 766.91 0 +9.16(+1.21%)
Aug 18, 2020 809.11 818.67 743.25 757.76 0 -113.97(-13.07%)
Aug 17, 2020 897.27 908.60 844.14 871.73 0 +6.59(+0.76%)
Aug 14, 2020 824.69 885.01 818.62 865.14 0 +55.18(+6.81%)
Aug 13, 2020 781.12 817.93 761.66 809.96 0 +22.53(+2.86%)
Aug 12, 2020 824.06 831.85 774.57 787.43 0 -27.49(-3.37%)
Aug 11, 2020 793.83 857.51 787.50 814.92 0 +52.76(+6.92%)
Aug 10, 2020 771.04 776.88 746.89 762.16 0 -8.08(-1.05%)
Aug 07, 2020 729.25 817.58 723.34 770.24 0 +38.34(+5.24%)
Aug 06, 2020 793.56 800.72 726.76 731.89 0 -64.62(-8.11%)
Aug 05, 2020 835.33 851.37 792.79 796.51 0 -54.74(-6.43%)
Aug 04, 2020 820.64 888.53 808.20 851.25 0 +30.20(+3.68%)
Aug 03, 2020 815.39 839.75 789.21 821.05 0 +1.95(+0.24%)
Jul 31, 2020 825.84 825.84 787.38 819.10 0 -4.62(-0.56%)
Jul 30, 2020 783.22 851.92 781.33 823.72 0 +24.29(+3.04%)
Jul 29, 2020 783.44 830.22 770.47 799.43 0 -57.30(-6.69%)
Jul 28, 2020 826.89 871.89 822.81 856.73 0 +21.41(+2.56%)
Jul 27, 2020 846.66 848.74 811.86 835.32 0 -10.93(-1.29%)
Jul 24, 2020 865.24 868.48 832.03 846.25 0 -24.30(-2.79%)
Jul 23, 2020 871.33 885.66 846.07 870.55 0 -6.26(-0.71%)
Jul 22, 2020 880.45 906.47 868.06 876.81 0 -10.07(-1.14%)
Jul 21, 2020 899.40 926.05 878.98 886.88 0 -8.80(-0.98%)
Jul 20, 2020 930.23 934.25 877.98 895.68 0 -43.64(-4.65%)
Jul 17, 2020 938.19 943.65 908.28 939.32 0 -8.01(-0.85%)
Jul 16, 2020 931.14 950.81 905.32 947.33 0 -30.99(-3.17%)
Jul 15, 2020 892.02 985.69 881.05 978.32 0 +129.40(+15.24%)
Jul 14, 2020 868.38 880.30 832.99 848.92 0 -24.01(-2.75%)
Jul 13, 2020 907.72 924.42 869.89 872.92 0 -24.06(-2.68%)
Jul 10, 2020 879.95 910.56 863.07 896.99 0 +12.38(+1.40%)
Jul 09, 2020 898.29 900.18 840.26 884.61 0 -10.97(-1.23%)
Jul 08, 2020 842.87 905.97 813.20 895.58 0 +49.87(+5.90%)
Jul 07, 2020 850.78 857.62 808.25 845.71 0 -24.00(-2.76%)
Jul 06, 2020 866.17 898.60 847.35 869.70 0 +21.47(+2.53%)
Jul 02, 2020 899.35 906.41 837.40 848.24 0 -35.13(-3.98%)
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.