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, 2018 2384 2388 2348 2376 0 -2.18(-0.09%)
May 30, 2018 2383 2412 2366 2378 0 +1.07(+0.05%)
May 29, 2018 2402 2413 2355 2377 0 -43.44(-1.79%)
May 25, 2018 2421 2421 2421 2421 0 +0.42(+0.02%)
May 24, 2018 2418 2429 2373 2420 0 -6.73(-0.28%)
May 23, 2018 2424 2457 2418 2427 0 -1.47(-0.06%)
May 22, 2018 2483 2499 2426 2429 0 -50.32(-2.03%)
May 21, 2018 2470 2494 2437 2479 0 +8.28(+0.34%)
May 18, 2018 2547 2551 2469 2471 0 -72.97(-2.87%)
May 17, 2018 2550 2569 2509 2544 0 +4.29(+0.17%)
May 16, 2018 2552 2574 2532 2539 0 -8.59(-0.34%)
May 15, 2018 2549 2565 2522 2548 0 -0.96(-0.04%)
May 14, 2018 2604 2610 2543 2549 0 -57.18(-2.19%)
May 11, 2018 2601 2629 2579 2606 0 +19.96(+0.77%)
May 10, 2018 2561 2618 2532 2586 0 +18.06(+0.70%)
May 09, 2018 2702 2703 2538 2568 0 -134.51(-4.98%)
May 08, 2018 2767 2769 2692 2702 0 -29.31(-1.07%)
May 07, 2018 2714 2735 2695 2732 0 +33.62(+1.25%)
May 04, 2018 2691 2721 2688 2698 0 +2.79(+0.10%)
May 03, 2018 2694 2723 2663 2695 0 -4.19(-0.16%)
May 02, 2018 2683 2722 2666 2700 0 +16.28(+0.61%)
May 01, 2018 2714 2737 2660 2683 0 -39.45(-1.45%)
Apr 30, 2018 2718 2748 2712 2723 0 +3.45(+0.13%)
Apr 27, 2018 2763 2784 2717 2719 0 -33.03(-1.20%)
Apr 26, 2018 2779 2785 2739 2752 0 -11.03(-0.40%)
Apr 25, 2018 2757 2779 2736 2763 0 +3.52(+0.13%)
Apr 24, 2018 2800 2811 2739 2760 0 -23.54(-0.85%)
Apr 23, 2018 2762 2816 2758 2783 0 +22.97(+0.83%)
Apr 20, 2018 2812 2818 2755 2760 0 -50.55(-1.80%)
Apr 19, 2018 2794 2836 2786 2811 0 +22.17(+0.79%)
Apr 18, 2018 2778 2805 2757 2789 0 +22.92(+0.83%)
Apr 17, 2018 2756 2784 2743 2766 0 +27.78(+1.01%)
Apr 16, 2018 2721 2773 2691 2738 0 +25.21(+0.93%)
Apr 13, 2018 2707 2736 2686 2713 0 +17.74(+0.66%)
Apr 12, 2018 2710 2714 2674 2695 0 -12.39(-0.46%)
Apr 11, 2018 2709 2729 2693 2708 0 -19.52(-0.72%)
Apr 10, 2018 2730 2750 2701 2727 0 +26.13(+0.97%)
Apr 09, 2018 2742 2784 2692 2701 0 -31.63(-1.16%)
Apr 06, 2018 2723 2745 2691 2733 0 -10.12(-0.37%)
Apr 05, 2018 2696 2748 2651 2743 0 +80.21(+3.01%)
Apr 04, 2018 2646 2684 2610 2662 0 -22.76(-0.85%)
Apr 03, 2018 2667 2711 2647 2685 0 +53.00(+2.01%)
Apr 02, 2018 2614 2648 2586 2632 0 -8.97(-0.34%)
Mar 29, 2018 2641 2641 2641 2641 0 +5.31(+0.20%)
Mar 28, 2018 2660 2689 2623 2636 0 -18.12(-0.68%)
Mar 27, 2018 2732 2735 2638 2654 0 -65.09(-2.39%)
Mar 26, 2018 2710 2742 2681 2719 0 +49.81(+1.87%)
Mar 23, 2018 2692 2721 2666 2669 0 -19.22(-0.71%)
Mar 22, 2018 2710 2744 2686 2688 0 -48.10(-1.76%)
Mar 21, 2018 2732 2790 2720 2737 0 -3.27(-0.12%)
Mar 20, 2018 2725 2772 2708 2740 0 +26.04(+0.96%)
Mar 19, 2018 2736 2754 2689 2714 0 -29.69(-1.08%)
Mar 16, 2018 2756 2780 2727 2744 0 -17.55(-0.64%)
Mar 15, 2018 2822 2827 2746 2761 0 -65.77(-2.33%)
Mar 14, 2018 2840 2858 2802 2827 0 -6.24(-0.22%)
Mar 13, 2018 2887 2904 2818 2833 0 -52.25(-1.81%)
Mar 12, 2018 2889 2912 2865 2885 0 -0.18(-0.01%)
Mar 09, 2018 2856 2898 2845 2885 0 +37.50(+1.32%)
Mar 08, 2018 2904 2914 2842 2848 0 -52.80(-1.82%)
Mar 07, 2018 2899 2931 2885 2901 0 -20.81(-0.71%)
Mar 06, 2018 2924 2938 2901 2922 0 +2.12(+0.07%)
Mar 05, 2018 2910 2928 2885 2919 0 +1.97(+0.07%)
Mar 02, 2018 2868 2922 2860 2918 0 +42.41(+1.48%)
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.