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 (%)
Nov 30, 2012 1632 1637 1581 1597 0 -17.34(-1.07%)
Nov 29, 2012 1597 1626 1598 1614 0 +19.82(+1.24%)
Nov 28, 2012 1568 1602 1558 1594 0 +17.55(+1.11%)
Nov 27, 2012 1571 1594 1567 1577 0 -1.01(-0.06%)
Nov 26, 2012 1561 1590 1552 1578 0 +6.14(+0.39%)
Nov 24, 2012 1576 1585 1556 1572 0 +0.00(+0.00%)
Nov 23, 2012 1576 1585 1556 1572 0 -7.90(-0.50%)
Nov 21, 2012 1580 1580 1580 0 -7.39(-0.47%)
Nov 20, 2012 1570 1606 1560 1587 0 +11.06(+0.70%)
Nov 19, 2012 1583 1602 1554 1576 0 +13.85(+0.89%)
Nov 16, 2012 1542 1577 1523 1562 0 +17.47(+1.13%)
Nov 15, 2012 1538 1566 1522 1545 0 +3.06(+0.20%)
Nov 14, 2012 1585 1594 1533 1542 0 -43.71(-2.76%)
Nov 13, 2012 1591 1614 1569 1585 0 -10.02(-0.63%)
Nov 12, 2012 1603 1615 1582 1595 0 -4.18(-0.26%)
Nov 09, 2012 1599 1627 1571 1599 0 +35.21(+2.25%)
Nov 08, 2012 1589 1611 1559 1564 0 -22.21(-1.40%)
Nov 07, 2012 1571 1611 1552 1586 0 -8.55(-0.54%)
Nov 06, 2012 1598 1620 1561 1595 0 +7.05(+0.44%)
Nov 05, 2012 1606 1619 1563 1588 0 -13.09(-0.82%)
Nov 02, 2012 1624 1644 1589 1601 0 -5.62(-0.35%)
Nov 01, 2012 1591 1631 1580 1607 0 +7.69(+0.48%)
Oct 31, 2012 1561 1605 1558 1599 0 +31.23(+1.99%)
Oct 26, 2012 1568 1568 1568 0 -0.48(-0.03%)
Oct 25, 2012 1560 1578 1546 1568 0 +13.13(+0.84%)
Oct 24, 2012 1571 1584 1548 1555 0 -13.94(-0.89%)
Oct 23, 2012 1560 1577 1545 1569 0 -0.02(-0.00%)
Oct 19, 2012 1585 1594 1557 1569 0 -18.03(-1.14%)
Oct 18, 2012 1553 1601 1545 1587 0 +34.66(+2.23%)
Oct 17, 2012 1528 1565 1524 1552 0 +18.16(+1.18%)
Oct 16, 2012 1513 1545 1503 1534 0 +27.99(+1.86%)
Oct 15, 2012 1494 1514 1488 1506 0 +9.87(+0.66%)
Oct 12, 2012 1496 1514 1490 1496 0 -5.69(-0.38%)
Oct 11, 2012 1494 1524 1483 1502 0 +10.39(+0.70%)
Oct 10, 2012 1505 1513 1478 1492 0 -17.50(-1.16%)
Oct 09, 2012 1520 1528 1486 1509 0 -14.83(-0.97%)
Oct 08, 2012 1520 1535 1512 1524 0 -3.71(-0.24%)
Oct 06, 2012 1532 1554 1519 1528 0 +0.00(+0.00%)
Oct 05, 2012 1527 1554 1519 1528 0 +4.06(+0.27%)
Oct 04, 2012 1510 1535 1505 1524 0 +13.08(+0.87%)
Oct 03, 2012 1498 1538 1488 1511 0 +9.28(+0.62%)
Oct 02, 2012 1469 1506 1461 1501 0 +38.18(+2.61%)
Oct 01, 2012 1472 1487 1446 1463 0 -3.61(-0.25%)
Sep 28, 2012 1444 1489 1438 1467 0 +6.16(+0.42%)
Sep 27, 2012 1438 1468 1426 1461 0 +26.36(+1.84%)
Sep 26, 2012 1434 1448 1420 1434 0 +1.63(+0.11%)
Sep 25, 2012 1460 1480 1430 1433 0 -26.04(-1.79%)
Sep 24, 2012 1455 1473 1440 1459 0 -2.24(-0.15%)
Sep 21, 2012 1496 1503 1457 1461 0 -28.18(-1.89%)
Sep 20, 2012 1481 1503 1468 1489 0 +7.31(+0.49%)
Sep 19, 2012 1459 1491 1456 1482 0 +18.26(+1.25%)
Sep 18, 2012 1469 1480 1452 1464 0 -13.33(-0.90%)
Sep 17, 2012 1495 1503 1469 1477 0 -26.48(-1.76%)
Sep 14, 2012 1482 1513 1480 1503 0 +16.28(+1.09%)
Sep 13, 2012 1457 1496 1455 1487 0 +25.27(+1.73%)
Sep 12, 2012 1470 1483 1446 1462 0 -3.43(-0.23%)
Sep 11, 2012 1469 1485 1458 1465 0 -11.82(-0.80%)
Sep 10, 2012 1480 1494 1465 1477 0 -7.14(-0.48%)
Sep 07, 2012 1481 1497 1467 1484 0 +5.12(+0.35%)
Sep 06, 2012 1471 1489 1460 1479 0 +8.40(+0.57%)
Sep 05, 2012 1463 1487 1461 1471 0 +2.68(+0.18%)
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.