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 (%)
May 31, 2017 2711 2720 2685 2715 0 +13.82(+0.51%)
May 30, 2017 2734 2746 2688 2701 0 -44.24(-1.61%)
May 26, 2017 2679 2755 2677 2745 0 +69.66(+2.60%)
May 25, 2017 2706 2711 2669 2675 0 -19.03(-0.71%)
May 24, 2017 2754 2760 2680 2694 0 -56.26(-2.05%)
May 23, 2017 2763 2773 2735 2751 0 -8.16(-0.30%)
May 22, 2017 2743 2762 2732 2759 0 +30.08(+1.10%)
May 19, 2017 2705 2751 2695 2729 0 +24.72(+0.91%)
May 18, 2017 2681 2725 2643 2704 0 -33.22(-1.21%)
May 17, 2017 2792 2788 2733 2737 0 -59.97(-2.14%)
May 16, 2017 2821 2848 2783 2797 0 -0.63(-0.02%)
May 15, 2017 2900 2907 2792 2798 0 -96.59(-3.34%)
May 12, 2017 2896 2915 2880 2894 0 -5.37(-0.19%)
May 11, 2017 2882 2910 2854 2900 0 +19.97(+0.69%)
May 10, 2017 2875 2891 2859 2880 0 -2.95(-0.10%)
May 09, 2017 2878 2906 2863 2883 0 +5.42(+0.19%)
May 08, 2017 2899 2909 2862 2877 0 -15.55(-0.54%)
May 05, 2017 2868 2905 2861 2893 0 +26.56(+0.93%)
May 04, 2017 2943 2953 2848 2866 0 -67.65(-2.31%)
May 03, 2017 2929 2950 2863 2934 0 +40.65(+1.40%)
May 02, 2017 2905 2922 2862 2893 0 -7.22(-0.25%)
May 01, 2017 2937 2947 2868 2900 0 -20.42(-0.70%)
Apr 28, 2017 2927 2943 2894 2921 0 -2.48(-0.08%)
Apr 27, 2017 2974 3004 2913 2923 0 -62.23(-2.08%)
Apr 26, 2017 2984 3016 2967 2986 0 +0.23(+0.01%)
Apr 25, 2017 2960 3002 2959 2985 0 +52.21(+1.78%)
Apr 24, 2017 2967 2970 2911 2933 0 +1.31(+0.04%)
Apr 21, 2017 2935 2952 2907 2932 0 -4.14(-0.14%)
Apr 20, 2017 2911 2942 2891 2936 0 +38.12(+1.32%)
Apr 19, 2017 2910 2926 2893 2898 0 -6.12(-0.21%)
Apr 18, 2017 2898 2921 2876 2904 0 -10.40(-0.36%)
Apr 17, 2017 2876 2916 2875 2914 0 +49.47(+1.73%)
Apr 13, 2017 2880 2884 2856 2865 0 -7.73(-0.27%)
Apr 12, 2017 2907 2928 2870 2873 0 -27.23(-0.94%)
Apr 11, 2017 2868 2905 2863 2900 0 +31.11(+1.08%)
Apr 10, 2017 2857 2876 2838 2869 0 +17.70(+0.62%)
Apr 07, 2017 2891 2898 2848 2851 0 -33.15(-1.15%)
Apr 06, 2017 2895 2903 2830 2884 0 -13.31(-0.46%)
Apr 05, 2017 2986 2996 2892 2898 0 -69.58(-2.35%)
Apr 04, 2017 2956 2993 2949 2967 0 +17.63(+0.60%)
Apr 03, 2017 2984 2996 2943 2950 0 -40.54(-1.36%)
Mar 31, 2017 2989 3008 2973 2990 0 +7.13(+0.24%)
Mar 30, 2017 2950 2985 2938 2983 0 +39.62(+1.35%)
Mar 29, 2017 2900 2951 2888 2943 0 +39.78(+1.37%)
Mar 28, 2017 2923 2928 2897 2904 0 -12.93(-0.44%)
Mar 27, 2017 2909 2931 2891 2916 0 -15.60(-0.53%)
Mar 24, 2017 2926 2959 2912 2932 0 +16.84(+0.58%)
Mar 23, 2017 2925 2934 2908 2915 0 -1.54(-0.05%)
Mar 22, 2017 2941 2966 2901 2917 0 -46.13(-1.56%)
Mar 21, 2017 3009 3016 2956 2963 0 -39.67(-1.32%)
Mar 20, 2017 2989 3018 2984 3003 0 +9.33(+0.31%)
Mar 17, 2017 2973 3004 2960 2993 0 +30.56(+1.03%)
Mar 16, 2017 2954 2980 2943 2963 0 +8.58(+0.29%)
Mar 15, 2017 2954 2984 2941 2954 0 +4.78(+0.16%)
Mar 14, 2017 2971 2983 2944 2949 0 -27.13(-0.91%)
Mar 13, 2017 2973 2995 2960 2976 0 -4.92(-0.17%)
Mar 10, 2017 2945 2991 2925 2981 0 +50.70(+1.73%)
Mar 09, 2017 2869 2938 2856 2931 0 +71.81(+2.51%)
Mar 08, 2017 2857 2876 2836 2859 0 +9.03(+0.32%)
Mar 07, 2017 2836 2858 2821 2850 0 +11.69(+0.41%)
Mar 06, 2017 2835 2846 2823 2838 0 -10.25(-0.36%)
Mar 03, 2017 2828 2855 2820 2848 0 +7.97(+0.28%)
Mar 02, 2017 2840 2851 2828 2840 0 -15.82(-0.55%)
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.