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 (%)
May 31, 2012 1398 1430 1381 1416 0 +11.52(+0.82%)
May 30, 2012 1415 1424 1392 1405 0 -22.52(-1.58%)
May 29, 2012 1432 1442 1407 1427 0 +3.35(+0.24%)
May 25, 2012 1424 1424 1424 0 -5.14(-0.36%)
May 24, 2012 1418 1446 1405 1429 0 +10.46(+0.74%)
May 23, 2012 1403 1426 1385 1419 0 -3.33(-0.23%)
May 22, 2012 1402 1439 1398 1422 0 +16.44(+1.17%)
May 21, 2012 1378 1410 1361 1406 0 +34.02(+2.48%)
May 18, 2012 1392 1403 1365 1372 0 -22.71(-1.63%)
May 17, 2012 1408 1426 1382 1394 0 -18.22(-1.29%)
May 16, 2012 1408 1434 1394 1412 0 +5.23(+0.37%)
May 15, 2012 1409 1434 1393 1407 0 -3.02(-0.21%)
May 14, 2012 1422 1432 1403 1410 0 -24.24(-1.69%)
May 11, 2012 1424 1452 1416 1434 0 -1.76(-0.12%)
May 10, 2012 1425 1451 1415 1436 0 +21.89(+1.55%)
May 09, 2012 1393 1427 1386 1414 0 +5.22(+0.37%)
May 08, 2012 1400 1416 1379 1409 0 +7.53(+0.54%)
May 07, 2012 1386 1425 1362 1402 0 +33.92(+2.48%)
May 04, 2012 1381 1394 1354 1368 0 -26.17(-1.88%)
May 03, 2012 1412 1427 1376 1394 0 -25.77(-1.82%)
May 02, 2012 1410 1441 1393 1420 0 +20.44(+1.46%)
May 01, 2012 1376 1418 1382 1399 0 +12.56(+0.91%)
Apr 30, 2012 1388 1400 1370 1387 0 -2.21(-0.16%)
Apr 27, 2012 1382 1398 1373 1389 0 +3.40(+0.25%)
Apr 26, 2012 1362 1393 1361 1385 0 +21.01(+1.54%)
Apr 25, 2012 1341 1372 1340 1364 0 +27.96(+2.09%)
Apr 24, 2012 1336 1356 1322 1336 0 -4.02(-0.30%)
Apr 23, 2012 1330 1347 1316 1340 0 -3.44(-0.26%)
Apr 20, 2012 1342 1359 1337 1344 0 +4.55(+0.34%)
Apr 19, 2012 1332 1357 1326 1339 0 -3.64(-0.27%)
Apr 18, 2012 1340 1352 1329 1343 0 -2.69(-0.20%)
Apr 17, 2012 1345 1357 1329 1346 0 +5.04(+0.38%)
Apr 16, 2012 1355 1369 1330 1341 0 -17.94(-1.32%)
Apr 13, 2012 1352 1368 1338 1359 0 +2.47(+0.18%)
Apr 12, 2012 1347 1377 1339 1356 0 +2.89(+0.21%)
Apr 11, 2012 1344 1368 1332 1353 0 +11.93(+0.89%)
Apr 10, 2012 1370 1381 1332 1341 0 -28.65(-2.09%)
Apr 09, 2012 1384 1399 1357 1370 0 -34.54(-2.46%)
Apr 05, 2012 1391 1416 1382 1405 0 +29.73(+2.16%)
Apr 04, 2012 1380 1392 1356 1375 0 -13.79(-0.99%)
Apr 03, 2012 1379 1405 1361 1389 0 -5.07(-0.36%)
Apr 02, 2012 1404 1425 1379 1394 0 -20.78(-1.47%)
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%)
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.