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 (%)
Mar 30, 2012 1429 1437 1394 1414 0 -5.34(-0.38%)
Mar 29, 2012 1397 1426 1380 1420 0 +11.31(+0.80%)
Mar 28, 2012 1423 1437 1395 1408 0 -19.22(-1.35%)
Mar 27, 2012 1458 1472 1415 1428 0 -34.91(-2.39%)
Mar 26, 2012 1461 1490 1442 1463 0 +21.86(+1.52%)
Mar 23, 2012 1444 1460 1411 1441 0 +8.28(+0.58%)
Mar 22, 2012 1448 1461 1418 1432 0 -34.64(-2.36%)
Mar 21, 2012 1475 1491 1456 1467 0 +14.68(+1.01%)
Mar 20, 2012 1425 1463 1419 1452 0 +24.75(+1.73%)
Mar 19, 2012 1401 1444 1390 1428 0 +40.31(+2.91%)
Mar 16, 2012 1373 1398 1368 1387 0 +9.25(+0.67%)
Mar 15, 2012 1373 1389 1363 1378 0 +6.31(+0.46%)
Mar 14, 2012 1389 1401 1361 1372 0 -17.76(-1.28%)
Mar 13, 2012 1387 1404 1373 1390 0 +16.05(+1.17%)
Mar 12, 2012 1387 1401 1361 1373 0 -10.93(-0.79%)
Mar 09, 2012 1372 1403 1369 1384 0 +14.07(+1.03%)
Mar 08, 2012 1358 1381 1358 1370 0 +11.56(+0.85%)
Mar 07, 2012 1349 1377 1347 1359 0 +8.09(+0.60%)
Mar 06, 2012 1356 1366 1337 1351 0 -15.08(-1.10%)
Mar 05, 2012 1358 1383 1345 1366 0 +5.45(+0.40%)
Mar 02, 2012 1365 1382 1355 1360 0 -7.86(-0.57%)
Mar 01, 2012 1366 1389 1352 1368 0 +6.63(+0.49%)
Feb 29, 2012 1372 1395 1347 1362 0 -31.78(-2.28%)
Feb 28, 2012 1382 1410 1370 1393 0 +11.52(+0.83%)
Feb 27, 2012 1395 1412 1369 1382 0 -16.18(-1.16%)
Feb 24, 2012 1371 1412 1361 1398 0 +29.74(+2.17%)
Feb 23, 2012 1362 1386 1346 1368 0 +6.71(+0.49%)
Feb 22, 2012 1381 1392 1345 1362 0 -15.42(-1.12%)
Feb 21, 2012 1360 1400 1351 1377 0 +22.09(+1.63%)
Feb 17, 2012 1355 1355 1355 0 +13.98(+1.04%)
Feb 16, 2012 1320 1351 1323 1341 0 +11.01(+0.83%)
Feb 15, 2012 1328 1357 1306 1330 0 +27.59(+2.12%)
Feb 14, 2012 1311 1331 1276 1302 0 +8.75(+0.68%)
Feb 13, 2012 1282 1321 1263 1294 0 +19.24(+1.51%)
Feb 10, 2012 1250 1299 1244 1274 0 +4.01(+0.32%)
Feb 09, 2012 1267 1293 1247 1270 0 +3.69(+0.29%)
Feb 08, 2012 1261 1290 1255 1267 0 -4.12(-0.32%)
Feb 07, 2012 1266 1286 1261 1271 0 +1.82(+0.14%)
Feb 06, 2012 1258 1274 1251 1269 0 +5.39(+0.43%)
Feb 03, 2012 1242 1273 1241 1264 0 +35.97(+2.93%)
Feb 02, 2012 1240 1248 1217 1228 0 -8.49(-0.69%)
Feb 01, 2012 1206 1249 1209 1236 0 +24.08(+1.99%)
Jan 31, 2012 1223 1231 1206 1212 0 -2.74(-0.23%)
Jan 30, 2012 1221 1230 1201 1215 0 -18.25(-1.48%)
Jan 27, 2012 1254 1265 1226 1233 0 -24.79(-1.97%)
Jan 26, 2012 1269 1285 1242 1258 0 -8.15(-0.64%)
Jan 25, 2012 1236 1273 1224 1266 0 +40.85(+3.33%)
Jan 24, 2012 1209 1234 1196 1225 0 +11.15(+0.92%)
Jan 23, 2012 1199 1225 1193 1214 0 +15.30(+1.28%)
Jan 20, 2012 1187 1211 1188 1199 0 +3.88(+0.32%)
Jan 19, 2012 1168 1200 1162 1195 0 +23.66(+2.02%)
Jan 18, 2012 1146 1175 1135 1171 0 +22.39(+1.95%)
Jan 17, 2012 1153 1177 1133 1149 0 -6.04(-0.52%)
Jan 13, 2012 1155 1155 1155 0 -8.80(-0.76%)
Jan 12, 2012 1159 1172 1148 1164 0 +3.41(+0.29%)
Jan 11, 2012 1146 1165 1140 1160 0 +11.29(+0.98%)
Jan 10, 2012 1145 1160 1137 1149 0 +13.79(+1.21%)
Jan 09, 2012 1125 1146 1119 1135 0 +16.54(+1.48%)
Jan 06, 2012 1111 1133 1102 1118 0 +7.57(+0.68%)
Jan 05, 2012 1104 1124 1090 1111 0 -2.68(-0.24%)
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.