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, 2018 2712 2738 2666 2670 0 -38.98(-1.44%)
Nov 29, 2018 2698 2760 2693 2709 0 -7.22(-0.27%)
Nov 28, 2018 2677 2726 2653 2716 0 +46.44(+1.74%)
Nov 27, 2018 2646 2679 2620 2670 0 +31.13(+1.18%)
Nov 26, 2018 2605 2645 2581 2639 0 +51.53(+1.99%)
Nov 23, 2018 2572 2614 2542 2587 0 -1.71(-0.07%)
Nov 21, 2018 2589 2589 2589 2589 0 +63.91(+2.53%)
Nov 20, 2018 2559 2567 2516 2525 0 -64.31(-2.48%)
Nov 19, 2018 2679 2704 2584 2589 0 -96.04(-3.58%)
Nov 16, 2018 2768 2796 2683 2685 0 -97.89(-3.52%)
Nov 15, 2018 2838 2861 2742 2783 0 -77.76(-2.72%)
Nov 14, 2018 2909 2920 2850 2861 0 -19.87(-0.69%)
Nov 13, 2018 2837 2888 2833 2881 0 +45.82(+1.62%)
Nov 12, 2018 2827 2856 2801 2835 0 +8.62(+0.30%)
Nov 09, 2018 2889 2914 2805 2826 0 -74.62(-2.57%)
Nov 08, 2018 2871 2929 2857 2901 0 +27.49(+0.96%)
Nov 07, 2018 2922 2949 2835 2874 0 -49.72(-1.70%)
Nov 06, 2018 2903 2942 2877 2923 0 +31.29(+1.08%)
Nov 05, 2018 2824 2924 2803 2892 0 +91.45(+3.27%)
Nov 02, 2018 2935 2978 2780 2801 0 -106.50(-3.66%)
Nov 01, 2018 2879 2919 2874 2907 0 +38.32(+1.34%)
Oct 31, 2018 2869 2894 2842 2869 0 +25.77(+0.91%)
Oct 30, 2018 2810 2862 2803 2843 0 +43.07(+1.54%)
Oct 29, 2018 2778 2851 2763 2800 0 +49.82(+1.81%)
Oct 26, 2018 2795 2808 2714 2750 0 -26.31(-0.95%)
Oct 24, 2018 2838 2877 2768 2776 0 -73.52(-2.58%)
Oct 23, 2018 2877 2892 2832 2850 0 -64.27(-2.21%)
Oct 22, 2018 2936 2953 2899 2914 0 -13.91(-0.48%)
Oct 19, 2018 2931 2965 2905 2928 0 +8.60(+0.29%)
Oct 18, 2018 2879 2922 2871 2920 0 +47.53(+1.65%)
Oct 17, 2018 2869 2886 2834 2872 0 +8.78(+0.31%)
Oct 16, 2018 2805 2876 2787 2863 0 +68.66(+2.46%)
Oct 15, 2018 2752 2817 2736 2795 0 +29.22(+1.06%)
Oct 12, 2018 2756 2777 2725 2765 0 +49.12(+1.81%)
Oct 11, 2018 2731 2772 2711 2716 0 -22.73(-0.83%)
Oct 10, 2018 2802 2844 2736 2739 0 -58.92(-2.11%)
Oct 09, 2018 2799 2817 2783 2798 0 +0.94(+0.03%)
Oct 08, 2018 2724 2801 2722 2797 0 +65.10(+2.38%)
Oct 05, 2018 2739 2769 2722 2732 0 -3.61(-0.13%)
Oct 04, 2018 2722 2747 2696 2735 0 +4.17(+0.15%)
Oct 03, 2018 2702 2752 2700 2731 0 +31.07(+1.15%)
Oct 02, 2018 2757 2759 2688 2700 0 -50.55(-1.84%)
Oct 01, 2018 2807 2815 2744 2751 0 -44.40(-1.59%)
Sep 28, 2018 2778 2822 2776 2795 0 +11.89(+0.43%)
Sep 27, 2018 2758 2802 2728 2783 0 +24.59(+0.89%)
Sep 26, 2018 2763 2795 2757 2759 0 +3.82(+0.14%)
Sep 25, 2018 2692 2756 2692 2755 0 +49.12(+1.82%)
Sep 24, 2018 2680 2725 2676 2706 0 +20.33(+0.76%)
Sep 21, 2018 2673 2698 2651 2685 0 +13.90(+0.52%)
Sep 20, 2018 2676 2688 2653 2671 0 +6.13(+0.23%)
Sep 19, 2018 2678 2690 2647 2665 0 -13.63(-0.51%)
Sep 18, 2018 2682 2702 2649 2679 0 +2.05(+0.08%)
Sep 17, 2018 2687 2711 2657 2677 0 -0.75(-0.03%)
Sep 14, 2018 2691 2720 2671 2678 0 -0.48(-0.02%)
Sep 13, 2018 2707 2718 2662 2678 0 -25.94(-0.96%)
Sep 12, 2018 2650 2712 2647 2704 0 +57.96(+2.19%)
Sep 11, 2018 2652 2668 2619 2646 0 -14.56(-0.55%)
Sep 10, 2018 2662 2669 2635 2661 0 +8.71(+0.33%)
Sep 07, 2018 2659 2686 2645 2652 0 -12.85(-0.48%)
Sep 06, 2018 2655 2693 2652 2665 0 +13.91(+0.52%)
Sep 05, 2018 2651 2680 2620 2651 0 +0.23(+0.01%)
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.