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, 2013 2067 2112 2027 2037 0 -16.29(-0.79%)
May 30, 2013 2068 2089 2039 2053 0 -8.77(-0.43%)
May 29, 2013 2082 2094 2052 2062 0 -28.50(-1.36%)
May 28, 2013 2068 2104 2061 2090 0 +41.98(+2.05%)
May 24, 2013 2048 2048 2048 0 +14.46(+0.71%)
May 23, 2013 1989 2050 1949 2034 0 +19.71(+0.98%)
May 22, 2013 2044 2065 1996 2014 0 -28.78(-1.41%)
May 21, 2013 2043 2065 2022 2043 0 -0.18(-0.01%)
May 20, 2013 2040 2057 2030 2043 0 +3.66(+0.18%)
May 17, 2013 2035 2050 2010 2039 0 +13.15(+0.65%)
May 16, 2013 2057 2065 2016 2026 0 -28.55(-1.39%)
May 15, 2013 2043 2075 2027 2055 0 +41.27(+2.05%)
May 13, 2013 2012 2024 1996 2013 0 +0.80(+0.04%)
May 10, 2013 2011 2025 1996 2013 0 +5.87(+0.29%)
May 09, 2013 2023 2041 1993 2007 0 -21.03(-1.04%)
May 08, 2013 2023 2040 2001 2028 0 +4.07(+0.20%)
May 07, 2013 2026 2053 2003 2024 0 +8.89(+0.44%)
May 06, 2013 2013 2048 1998 2015 0 +2.57(+0.13%)
May 03, 2013 2021 2038 2004 2012 0 +0.74(+0.04%)
May 02, 2013 1974 2031 1970 2012 0 +43.36(+2.20%)
May 01, 2013 1941 1986 1911 1968 0 +26.31(+1.35%)
Apr 30, 2013 1930 1948 1910 1942 0 +14.55(+0.75%)
Apr 29, 2013 1905 1949 1895 1927 0 +26.48(+1.39%)
Apr 26, 2013 1902 1915 1884 1901 0 +0.22(+0.01%)
Apr 25, 2013 1891 1934 1884 1901 0 +14.48(+0.77%)
Apr 24, 2013 1873 1914 1856 1886 0 +17.98(+0.96%)
Apr 23, 2013 1870 1885 1843 1868 0 +3.00(+0.16%)
Apr 22, 2013 1864 1878 1833 1865 0 +6.56(+0.35%)
Apr 19, 2013 1820 1870 1814 1859 0 +44.37(+2.45%)
Apr 18, 2013 1814 1831 1799 1814 0 +0.94(+0.05%)
Apr 17, 2013 1819 1839 1791 1813 0 -25.03(-1.36%)
Apr 16, 2013 1836 1849 1814 1838 0 +29.50(+1.63%)
Apr 15, 2013 1858 1868 1803 1809 0 -57.58(-3.09%)
Apr 12, 2013 1857 1879 1850 1866 0 -0.70(-0.04%)
Apr 11, 2013 1865 1885 1854 1867 0 +0.71(+0.04%)
Apr 10, 2013 1843 1883 1842 1866 0 +24.69(+1.34%)
Apr 09, 2013 1853 1864 1830 1842 0 -5.82(-0.32%)
Apr 08, 2013 1820 1855 1816 1848 0 +28.78(+1.58%)
Apr 05, 2013 1775 1823 1762 1819 0 +23.22(+1.29%)
Apr 04, 2013 1804 1810 1773 1796 0 -7.10(-0.39%)
Apr 03, 2013 1828 1846 1784 1803 0 -24.61(-1.35%)
Apr 02, 2013 1841 1855 1815 1827 0 -5.24(-0.29%)
Apr 01, 2013 1841 1862 1809 1832 0 -17.27(-0.93%)
Mar 28, 2013 1850 1850 1850 0 -5.38(-0.29%)
Mar 27, 2013 1826 1858 1812 1855 0 +15.13(+0.82%)
Mar 26, 2013 1821 1849 1814 1840 0 +25.76(+1.42%)
Mar 25, 2013 1815 1844 1788 1814 0 +13.79(+0.77%)
Mar 22, 2013 1804 1821 1786 1800 0 +0.18(+0.01%)
Mar 21, 2013 1790 1822 1779 1800 0 -1.88(-0.10%)
Mar 20, 2013 1773 1809 1770 1802 0 +32.67(+1.85%)
Mar 19, 2013 1772 1787 1748 1769 0 -2.18(-0.12%)
Mar 18, 2013 1763 1788 1753 1772 0 -12.38(-0.69%)
Mar 15, 2013 1783 1804 1768 1784 0 -1.78(-0.10%)
Mar 14, 2013 1774 1795 1766 1786 0 +10.01(+0.56%)
Mar 13, 2013 1726 1781 1723 1776 0 +57.86(+3.37%)
Mar 12, 2013 1716 1731 1707 1718 0 -1.22(-0.07%)
Mar 11, 2013 1722 1738 1707 1719 0 -9.96(-0.58%)
Mar 08, 2013 1702 1732 1696 1729 0 +36.42(+2.15%)
Mar 07, 2013 1721 1731 1687 1693 0 -28.25(-1.64%)
Mar 06, 2013 1716 1734 1705 1721 0 +8.66(+0.51%)
Mar 05, 2013 1707 1728 1690 1712 0 +12.65(+0.74%)
Mar 04, 2013 1684 1713 1666 1700 0 -5.30(-0.31%)
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.