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 (%)
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%)
Sep 04, 2012 1438 1481 1437 1468 0 +22.30(+1.54%)
Aug 31, 2012 1446 1446 1446 0 +12.78(+0.89%)
Aug 30, 2012 1438 1448 1424 1433 0 -17.15(-1.18%)
Aug 29, 2012 1426 1461 1420 1450 0 +26.68(+1.87%)
Aug 27, 2012 1408 1436 1406 1423 0 +11.43(+0.81%)
Aug 24, 2012 1397 1423 1396 1412 0 +6.53(+0.46%)
Aug 23, 2012 1427 1434 1400 1405 0 -23.94(-1.67%)
Aug 22, 2012 1439 1447 1420 1429 0 -13.10(-0.91%)
Aug 21, 2012 1453 1470 1433 1442 0 +1.48(+0.10%)
Aug 20, 2012 1454 1468 1433 1441 0 -24.46(-1.67%)
Aug 17, 2012 1455 1477 1451 1465 0 +1.33(+0.09%)
Aug 16, 2012 1459 1475 1449 1464 0 +7.30(+0.50%)
Aug 15, 2012 1446 1468 1439 1457 0 +8.98(+0.62%)
Aug 14, 2012 1440 1471 1432 1448 0 +9.56(+0.66%)
Aug 13, 2012 1422 1449 1417 1438 0 +12.23(+0.86%)
Aug 11, 2012 1417 1439 1404 1426 0 +0.00(+0.00%)
Aug 10, 2012 1417 1439 1404 1426 0 +0.18(+0.01%)
Aug 09, 2012 1440 1451 1416 1426 0 -14.96(-1.04%)
Aug 08, 2012 1419 1449 1414 1441 0 +13.17(+0.92%)
Aug 07, 2012 1428 1445 1405 1428 0 +5.99(+0.42%)
Aug 06, 2012 1433 1447 1399 1422 0 -15.78(-1.10%)
Aug 03, 2012 1417 1447 1414 1437 0 +29.78(+2.12%)
Aug 02, 2012 1405 1424 1387 1408 0 -8.60(-0.61%)
Aug 01, 2012 1426 1445 1395 1416 0 -25.14(-1.74%)
Jul 31, 2012 1442 1466 1432 1441 0 -1.83(-0.13%)
Jul 30, 2012 1472 1490 1430 1443 0 -21.53(-1.47%)
Jul 27, 2012 1455 1493 1436 1465 0 +35.28(+2.47%)
Jul 26, 2012 1442 1463 1420 1429 0 -0.45(-0.03%)
Jul 25, 2012 1423 1449 1415 1430 0 +5.10(+0.36%)
Jul 24, 2012 1419 1441 1407 1425 0 +3.40(+0.24%)
Jul 23, 2012 1419 1440 1402 1421 0 -22.52(-1.56%)
Jul 20, 2012 1473 1488 1441 1444 0 -53.07(-3.55%)
Jul 19, 2012 1497 1521 1491 1497 0 -6.29(-0.42%)
Jul 18, 2012 1479 1516 1479 1503 0 +7.08(+0.47%)
Jul 17, 2012 1480 1505 1471 1496 0 +15.52(+1.05%)
Jul 16, 2012 1486 1498 1472 1481 0 -12.34(-0.83%)
Jul 14, 2012 1471 1502 1466 1493 0 +0.00(+0.00%)
Jul 13, 2012 1471 1502 1466 1493 0 +25.11(+1.71%)
Jul 12, 2012 1460 1480 1443 1468 0 -2.37(-0.16%)
Jul 11, 2012 1467 1484 1452 1470 0 +3.41(+0.23%)
Jul 10, 2012 1477 1493 1458 1467 0 -9.12(-0.62%)
Jul 09, 2012 1479 1493 1461 1476 0 -12.03(-0.81%)
Jul 06, 2012 1473 1497 1471 1488 0 -5.00(-0.33%)
Jul 05, 2012 1488 1505 1476 1493 0 -4.70(-0.31%)
Jul 03, 2012 1498 1498 1498 0 +6.36(+0.43%)
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.