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, 2017 2577 2613 2473 2545 0 -34.78(-1.35%)
Nov 29, 2017 2571 2623 2553 2580 0 +61.40(+2.44%)
Nov 28, 2017 2386 2623 2350 2519 0 +118.38(+4.93%)
Nov 27, 2017 2347 2411 2334 2400 0 +70.13(+3.01%)
Nov 24, 2017 2275 2344 2260 2330 0 +57.25(+2.52%)
Nov 22, 2017 2272 2287 2251 2273 0 +8.34(+0.37%)
Nov 21, 2017 2213 2276 2199 2265 0 +53.52(+2.42%)
Nov 20, 2017 2225 2241 2170 2211 0 -38.78(-1.72%)
Nov 17, 2017 2203 2278 2194 2250 0 +52.39(+2.38%)
Nov 16, 2017 2229 2258 2189 2197 0 -40.22(-1.80%)
Nov 15, 2017 2263 2276 2204 2238 0 -39.18(-1.72%)
Nov 14, 2017 2232 2293 2200 2277 0 +41.65(+1.86%)
Nov 13, 2017 2187 2285 2148 2235 0 +36.67(+1.67%)
Nov 10, 2017 2211 2248 2195 2199 0 -21.76(-0.98%)
Nov 09, 2017 2170 2240 2164 2220 0 +29.66(+1.35%)
Nov 08, 2017 2224 2271 2179 2191 0 -29.17(-1.31%)
Nov 07, 2017 2238 2244 2163 2220 0 -37.21(-1.65%)
Nov 06, 2017 2238 2290 2202 2257 0 +7.88(+0.35%)
Nov 03, 2017 2312 2315 2218 2249 0 -57.64(-2.50%)
Nov 02, 2017 2299 2319 2243 2307 0 +3.22(+0.14%)
Nov 01, 2017 2381 2391 2276 2304 0 -67.84(-2.86%)
Oct 31, 2017 2360 2381 2329 2371 0 +18.10(+0.77%)
Oct 30, 2017 2405 2409 2349 2353 0 -53.32(-2.22%)
Oct 27, 2017 2404 2420 2356 2407 0 +2.44(+0.10%)
Oct 26, 2017 2400 2444 2377 2404 0 +37.21(+1.57%)
Oct 25, 2017 2430 2465 2344 2367 0 -8.54(-0.36%)
Oct 24, 2017 2359 2386 2335 2376 0 +25.28(+1.08%)
Oct 23, 2017 2345 2368 2328 2350 0 -2.40(-0.10%)
Oct 20, 2017 2370 2380 2342 2353 0 -8.85(-0.37%)
Oct 19, 2017 2314 2381 2311 2361 0 +46.67(+2.02%)
Oct 18, 2017 2331 2340 2300 2315 0 -6.41(-0.28%)
Oct 17, 2017 2338 2364 2307 2321 0 -34.11(-1.45%)
Oct 16, 2017 2347 2385 2339 2355 0 +1.30(+0.06%)
Oct 13, 2017 2358 2381 2345 2354 0 +1.36(+0.06%)
Oct 12, 2017 2335 2358 2295 2353 0 +12.20(+0.52%)
Oct 11, 2017 2343 2351 2308 2340 0 -2.82(-0.12%)
Oct 10, 2017 2371 2395 2336 2343 0 -10.90(-0.46%)
Oct 09, 2017 2438 2444 2344 2354 0 -94.74(-3.87%)
Oct 06, 2017 2468 2472 2421 2449 0 -22.45(-0.91%)
Oct 05, 2017 2490 2577 2429 2471 0 +26.64(+1.09%)
Oct 04, 2017 2438 2466 2430 2445 0 -4.48(-0.18%)
Oct 03, 2017 2383 2453 2380 2449 0 +69.05(+2.90%)
Oct 02, 2017 2357 2393 2329 2380 0 +30.00(+1.28%)
Sep 29, 2017 2367 2386 2333 2350 0 -24.06(-1.01%)
Sep 28, 2017 2362 2387 2317 2374 0 -12.32(-0.52%)
Sep 27, 2017 2366 2401 2346 2387 0 +26.69(+1.13%)
Sep 26, 2017 2358 2379 2340 2360 0 -3.98(-0.17%)
Sep 25, 2017 2380 2407 2341 2364 0 -28.42(-1.19%)
Sep 22, 2017 2344 2400 2336 2392 0 +44.11(+1.88%)
Sep 21, 2017 2306 2355 2293 2348 0 +40.38(+1.75%)
Sep 20, 2017 2320 2330 2293 2308 0 -6.83(-0.30%)
Sep 19, 2017 2382 2390 2278 2315 0 -68.06(-2.86%)
Sep 18, 2017 2328 2404 2323 2383 0 +57.97(+2.49%)
Sep 15, 2017 2309 2358 2294 2325 0 +8.96(+0.39%)
Sep 14, 2017 2279 2322 2231 2316 0 +38.34(+1.68%)
Sep 13, 2017 2231 2284 2227 2277 0 +48.97(+2.20%)
Sep 12, 2017 2218 2261 2211 2228 0 +16.54(+0.75%)
Sep 11, 2017 2161 2270 2134 2212 0 +73.32(+3.43%)
Sep 08, 2017 2131 2167 2106 2139 0 -1.09(-0.05%)
Sep 07, 2017 2257 2258 2125 2140 0 -112.08(-4.98%)
Sep 06, 2017 2255 2275 2227 2252 0 -5.69(-0.25%)
Sep 05, 2017 2241 2275 2230 2257 0 +20.28(+0.91%)
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.