Financial News

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, 2016 2474 2492 2442 2471 0 +2.23(+0.09%)
May 27, 2016 2469 2469 2469 2469 0 +25.87(+1.06%)
May 26, 2016 2412 2472 2397 2443 0 +38.21(+1.59%)
May 25, 2016 2409 2425 2391 2405 0 +0.71(+0.03%)
May 24, 2016 2400 2420 2385 2404 0 +12.08(+0.50%)
May 23, 2016 2392 2402 2371 2392 0 -1.04(-0.04%)
May 20, 2016 2381 2405 2379 2393 0 +19.39(+0.82%)
May 19, 2016 2369 2388 2354 2374 0 -5.36(-0.23%)
May 18, 2016 2379 2402 2359 2379 0 -1.73(-0.07%)
May 17, 2016 2406 2425 2373 2381 0 -28.88(-1.20%)
May 16, 2016 2396 2417 2377 2410 0 +11.59(+0.48%)
May 13, 2016 2411 2421 2391 2398 0 -14.25(-0.59%)
May 12, 2016 2430 2443 2396 2412 0 -13.12(-0.54%)
May 11, 2016 2439 2455 2416 2425 0 -19.92(-0.81%)
May 10, 2016 2416 2454 2401 2445 0 +30.33(+1.26%)
May 09, 2016 2434 2447 2396 2415 0 -20.02(-0.82%)
May 06, 2016 2432 2447 2408 2435 0 -4.16(-0.17%)
May 05, 2016 2445 2457 2428 2439 0 +2.23(+0.09%)
May 04, 2016 2436 2450 2420 2437 0 -6.96(-0.28%)
May 03, 2016 2443 2459 2428 2444 0 -14.70(-0.60%)
May 02, 2016 2431 2466 2422 2459 0 +27.27(+1.12%)
Apr 29, 2016 2478 2486 2400 2431 0 -57.58(-2.31%)
Apr 28, 2016 2463 2499 2434 2489 0 +154.37(+6.61%)
Apr 27, 2016 2312 2368 2289 2335 0 +98.64(+4.41%)
Apr 26, 2016 2228 2250 2211 2236 0 +7.78(+0.35%)
Apr 25, 2016 2242 2252 2214 2228 0 -16.68(-0.74%)
Apr 22, 2016 2220 2252 2207 2245 0 +27.12(+1.22%)
Apr 21, 2016 2229 2247 2208 2218 0 -6.05(-0.27%)
Apr 20, 2016 2222 2240 2201 2224 0 +4.67(+0.21%)
Apr 19, 2016 2239 2259 2208 2219 0 -17.08(-0.76%)
Apr 18, 2016 2198 2247 2183 2236 0 +27.61(+1.25%)
Apr 15, 2016 2211 2230 2192 2209 0 -7.33(-0.33%)
Apr 14, 2016 2191 2232 2179 2216 0 +27.74(+1.27%)
Apr 13, 2016 2140 2199 2125 2188 0 +59.64(+2.80%)
Apr 12, 2016 2123 2145 2106 2129 0 +6.40(+0.30%)
Apr 11, 2016 2155 2164 2118 2122 0 -25.52(-1.19%)
Apr 08, 2016 2154 2160 2126 2148 0 +6.37(+0.30%)
Apr 07, 2016 2175 2195 2131 2141 0 -45.72(-2.09%)
Apr 06, 2016 2172 2201 2161 2187 0 +25.04(+1.16%)
Apr 05, 2016 2180 2195 2147 2162 0 -36.29(-1.65%)
Apr 04, 2016 2217 2236 2184 2198 0 -13.08(-0.59%)
Apr 01, 2016 2236 2252 2201 2211 0 -36.98(-1.64%)
Mar 31, 2016 2247 2274 2225 2248 0 +0.79(+0.04%)
Mar 30, 2016 2274 2286 2234 2248 0 -31.83(-1.40%)
Mar 29, 2016 2247 2288 2227 2279 0 +38.43(+1.71%)
Mar 28, 2016 2237 2260 2218 2241 0 +14.04(+0.63%)
Mar 24, 2016 2227 2227 2227 2227 0 +4.44(+0.20%)
Mar 23, 2016 2263 2275 2208 2222 0 -47.85(-2.11%)
Mar 22, 2016 2281 2291 2247 2270 0 -19.68(-0.86%)
Mar 21, 2016 2284 2307 2252 2290 0 -13.45(-0.58%)
Mar 18, 2016 2284 2336 2267 2303 0 +18.22(+0.80%)
Mar 17, 2016 2259 2296 2237 2285 0 +27.24(+1.21%)
Mar 16, 2016 2236 2280 2221 2258 0 +1.14(+0.05%)
Mar 15, 2016 2284 2293 2227 2257 0 -36.48(-1.59%)
Mar 14, 2016 2283 2320 2266 2293 0 +4.05(+0.18%)
Mar 11, 2016 2283 2314 2247 2289 0 +26.12(+1.15%)
Mar 10, 2016 2263 2291 2223 2263 0 +16.53(+0.74%)
Mar 09, 2016 2237 2267 2208 2247 0 +18.28(+0.82%)
Mar 08, 2016 2241 2280 2212 2228 0 -18.19(-0.81%)
Mar 07, 2016 2208 2270 2197 2247 0 +28.59(+1.29%)
Mar 04, 2016 2199 2254 2166 2218 0 +45.48(+2.09%)
Mar 03, 2016 2106 2184 2102 2172 0 +44.97(+2.11%)
Mar 02, 2016 2163 2180 2087 2128 0 -46.94(-2.16%)
Mar 01, 2016 2135 2199 2109 2174 0 +63.57(+3.01%)
Feb 29, 2016 2088 2142 2066 2111 0 +16.75(+0.80%)
Feb 26, 2016 2050 2112 2031 2094 0 +51.75(+2.53%)
Feb 25, 2016 2081 2094 1994 2042 0 -45.43(-2.18%)
Feb 24, 2016 1981 2102 1933 2088 0 +132.01(+6.75%)
Feb 23, 2016 1956 1987 1905 1956 0 -8.45(-0.43%)
Feb 22, 2016 1948 2011 1934 1964 0 +36.56(+1.90%)
Feb 19, 2016 1922 1943 1889 1928 0 -3.43(-0.18%)
Feb 18, 2016 1960 1973 1903 1931 0 -32.73(-1.67%)
Feb 17, 2016 1931 1999 1921 1964 0 +42.09(+2.19%)
Feb 16, 2016 1881 1935 1858 1922 0 +73.36(+3.97%)
Feb 12, 2016 1848 1848 1848 1848 0 +13.00(+0.71%)
Feb 11, 2016 1811 1868 1783 1835 0 -10.24(-0.55%)
Feb 10, 2016 1849 1912 1796 1846 0 -2.18(-0.12%)
Feb 09, 2016 1810 1908 1788 1848 0 +8.08(+0.44%)
Feb 08, 2016 1806 1871 1773 1840 0 +13.69(+0.75%)
Feb 05, 2016 2003 2015 1737 1826 0 -212.20(-10.41%)
Feb 04, 2016 2028 2103 1992 2038 0 +21.49(+1.07%)
Feb 03, 2016 2028 2093 1959 2017 0 +8.10(+0.40%)
Feb 02, 2016 2041 2052 1998 2009 0 -50.99(-2.48%)
Feb 01, 2016 2083 2108 2015 2060 0 -33.60(-1.61%)
Jan 29, 2016 2060 2110 2040 2093 0 +35.84(+1.74%)
Jan 28, 2016 2114 2133 2033 2057 0 -45.71(-2.17%)
Jan 27, 2016 2128 2162 2080 2103 0 -46.14(-2.15%)
Jan 26, 2016 2126 2162 2098 2149 0 +21.58(+1.01%)
Jan 25, 2016 2164 2183 2113 2128 0 -46.75(-2.15%)
Jan 22, 2016 2163 2207 2145 2174 0 +52.31(+2.46%)
Jan 21, 2016 2153 2169 2107 2122 0 -28.73(-1.34%)
Jan 20, 2016 2124 2178 2061 2151 0 -3.02(-0.14%)
Jan 19, 2016 2179 2200 2122 2154 0 -6.80(-0.31%)
Jan 15, 2016 2161 2161 2161 2161 0 -43.95(-1.99%)
Jan 14, 2016 2200 2241 2170 2205 0 +13.74(+0.63%)
Jan 13, 2016 2237 2255 2158 2191 0 -40.33(-1.81%)
Jan 12, 2016 2221 2269 2192 2231 0 +41.97(+1.92%)
Jan 11, 2016 2176 2212 2152 2189 0 +20.80(+0.96%)
Jan 08, 2016 2200 2212 2156 2168 0 -17.11(-0.78%)
Jan 07, 2016 2213 2233 2168 2186 0 -70.84(-3.14%)
Jan 06, 2016 2222 2279 2214 2256 0 +3.13(+0.14%)
Jan 05, 2016 2258 2286 2227 2253 0 -11.84(-0.52%)
Jan 04, 2016 2326 2334 2215 2265 0 -102.26(-4.32%)
Dec 31, 2015 2367 2367 2367 2367 0 -9.78(-0.41%)
Dec 30, 2015 2366 2399 2355 2377 0 +2.20(+0.09%)
Dec 29, 2015 2383 2395 2337 2375 0 +5.04(+0.21%)
Dec 28, 2015 2342 2376 2311 2370 0 +15.11(+0.64%)
Dec 24, 2015 2355 2355 2355 2355 0 +3.35(+0.14%)
Dec 23, 2015 2359 2374 2329 2351 0 +4.73(+0.20%)
Dec 22, 2015 2321 2362 2298 2347 0 +33.66(+1.46%)
Dec 21, 2015 2344 2356 2302 2313 0 -9.65(-0.42%)
Dec 18, 2015 2352 2391 2311 2323 0 -44.12(-1.86%)
Dec 17, 2015 2430 2444 2361 2367 0 -57.29(-2.36%)
Dec 16, 2015 2436 2458 2374 2424 0 +4.10(+0.17%)
Dec 15, 2015 2386 2450 2370 2420 0 +64.78(+2.75%)
Dec 14, 2015 2369 2391 2328 2355 0 -12.57(-0.53%)
Dec 11, 2015 2391 2418 2343 2368 0 -54.29(-2.24%)
Dec 10, 2015 2421 2456 2403 2422 0 +0.84(+0.03%)
Dec 09, 2015 2372 2451 2350 2421 0 +49.12(+2.07%)
Dec 08, 2015 2354 2421 2318 2372 0 +0.73(+0.03%)
Dec 07, 2015 2385 2396 2339 2371 0 -21.52(-0.90%)
Dec 04, 2015 2384 2407 2356 2393 0 +13.03(+0.55%)
Dec 03, 2015 2420 2432 2356 2380 0 -29.83(-1.24%)
Dec 02, 2015 2432 2454 2394 2410 0 -26.62(-1.09%)
Dec 01, 2015 2422 2452 2401 2436 0 +23.73(+0.98%)
Nov 30, 2015 2442 2450 2391 2413 0 -37.25(-1.52%)
Nov 27, 2015 2450 2467 2401 2450 0 -7.03(-0.29%)
Nov 25, 2015 2457 2457 2457 2457 0 +42.11(+1.74%)
Nov 24, 2015 2414 2437 2386 2415 0 -21.28(-0.87%)
Nov 23, 2015 2436 2460 2435 2436 0 -16.34(-0.67%)
Nov 20, 2015 2469 2479 2436 2452 0 -37.02(-1.49%)
Nov 19, 2015 2538 2557 2466 2489 0 -42.35(-1.67%)
Nov 18, 2015 2523 2556 2502 2532 0 +15.24(+0.61%)
Nov 17, 2015 2541 2567 2497 2517 0 -20.76(-0.82%)
Nov 16, 2015 2532 2559 2478 2537 0 +1.09(+0.04%)
Nov 13, 2015 2605 2621 2526 2536 0 -91.30(-3.47%)
Nov 12, 2015 2630 2677 2600 2627 0 -24.05(-0.91%)
Nov 11, 2015 2637 2674 2596 2652 0 +13.97(+0.53%)
Nov 10, 2015 2624 2674 2551 2638 0 +53.72(+2.08%)
Nov 09, 2015 2617 2639 2559 2584 0 -39.07(-1.49%)
Nov 06, 2015 2584 2651 2565 2623 0 +61.62(+2.41%)
Nov 05, 2015 2539 2586 2507 2561 0 +33.03(+1.31%)
Nov 04, 2015 2550 2578 2485 2528 0 -14.27(-0.56%)
Nov 03, 2015 2552 2573 2525 2543 0 -13.18(-0.52%)
Nov 02, 2015 2538 2584 2513 2556 0 +23.54(+0.93%)
Oct 30, 2015 2544 2570 2492 2532 0 -24.39(-0.95%)
Oct 29, 2015 2560 2595 2534 2557 0 -6.52(-0.25%)
Oct 28, 2015 2510 2585 2487 2563 0 +68.78(+2.76%)
Oct 27, 2015 2524 2539 2465 2494 0 -37.67(-1.49%)
Oct 26, 2015 2499 2539 2484 2532 0 +29.09(+1.16%)
Oct 23, 2015 2494 2524 2473 2503 0 +26.43(+1.07%)
Oct 22, 2015 2484 2516 2446 2476 0 +5.26(+0.21%)
Oct 21, 2015 2527 2536 2454 2471 0 -46.02(-1.83%)
Oct 20, 2015 2548 2564 2508 2517 0 -34.87(-1.37%)
Oct 19, 2015 2550 2577 2511 2552 0 +5.00(+0.20%)
Oct 16, 2015 2530 2566 2511 2547 0 +17.00(+0.67%)
Oct 15, 2015 2532 2559 2475 2530 0 -2.23(-0.09%)
Oct 14, 2015 2556 2579 2517 2532 0 -19.44(-0.76%)
Oct 13, 2015 2548 2602 2534 2552 0 -10.18(-0.40%)
Oct 12, 2015 2548 2583 2532 2562 0 +11.83(+0.46%)
Oct 09, 2015 2559 2572 2516 2550 0 -3.54(-0.14%)
Oct 08, 2015 2523 2572 2498 2554 0 +23.29(+0.92%)
Oct 07, 2015 2486 2547 2478 2530 0 +56.53(+2.29%)
Oct 06, 2015 2497 2528 2443 2474 0 +6.61(+0.27%)
Oct 05, 2015 2437 2483 2409 2467 0 +41.36(+1.70%)
Oct 02, 2015 2362 2430 2327 2426 0 +58.52(+2.47%)
Oct 01, 2015 2347 2384 2319 2367 0 +26.41(+1.13%)
Sep 30, 2015 2286 2353 2277 2341 0 +86.02(+3.81%)
Sep 29, 2015 2282 2311 2230 2255 0 -22.04(-0.97%)
Sep 28, 2015 2307 2357 2263 2277 0 -59.14(-2.53%)
Sep 25, 2015 2356 2381 2316 2336 0 +3.12(+0.13%)
Sep 24, 2015 2322 2342 2271 2333 0 -8.98(-0.38%)
Sep 23, 2015 2395 2409 2330 2342 0 -45.18(-1.89%)
Sep 22, 2015 2402 2440 2365 2387 0 -61.36(-2.51%)
Sep 21, 2015 2463 2497 2428 2448 0 -2.73(-0.11%)
Sep 18, 2015 2441 2482 2426 2451 0 -17.03(-0.69%)
Sep 17, 2015 2453 2506 2438 2468 0 +15.27(+0.62%)
Sep 16, 2015 2424 2470 2413 2453 0 +33.32(+1.38%)
Sep 15, 2015 2415 2432 2385 2420 0 +21.96(+0.92%)
Sep 14, 2015 2424 2438 2379 2398 0 -26.49(-1.09%)
Sep 11, 2015 2425 2441 2379 2424 0 -15.02(-0.62%)
Sep 10, 2015 2436 2470 2414 2439 0 -5.53(-0.23%)
Sep 09, 2015 2505 2515 2435 2445 0 -42.41(-1.71%)
Sep 08, 2015 2474 2503 2445 2487 0 +54.68(+2.25%)
Sep 04, 2015 2432 2432 2432 2432 0 -10.00(-0.41%)
Sep 03, 2015 2416 2474 2401 2442 0 +31.21(+1.29%)
Sep 02, 2015 2393 2433 2350 2411 0 +35.23(+1.48%)
Sep 01, 2015 2384 2423 2361 2376 0 -58.46(-2.40%)
Aug 31, 2015 2453 2466 2411 2434 0 -31.15(-1.26%)
Aug 28, 2015 2459 2504 2443 2466 0 -6.94(-0.28%)
Aug 27, 2015 2439 2488 2405 2473 0 +52.27(+2.16%)
Aug 26, 2015 2425 2437 2341 2420 0 +48.80(+2.06%)
Aug 25, 2015 2439 2455 2355 2372 0 -1.96(-0.08%)
Aug 24, 2015 2304 2441 2114 2373 0 -62.26(-2.56%)
Aug 21, 2015 2435 2479 2394 2436 0 -27.14(-1.10%)
Aug 20, 2015 2541 2560 2448 2463 0 -101.85(-3.97%)
Aug 19, 2015 2567 2590 2533 2565 0 -7.52(-0.29%)
Aug 18, 2015 2576 2590 2555 2572 0 -8.74(-0.34%)
Aug 17, 2015 2556 2594 2536 2581 0 +9.92(+0.39%)
Aug 14, 2015 2560 2588 2539 2571 0 +7.03(+0.27%)
Aug 13, 2015 2535 2591 2512 2564 0 +21.52(+0.85%)
Aug 12, 2015 2517 2553 2482 2543 0 +2.13(+0.08%)
Aug 11, 2015 2571 2606 2523 2540 0 -55.00(-2.12%)
Aug 10, 2015 2572 2613 2549 2595 0 +37.59(+1.47%)
Aug 07, 2015 2490 2594 2464 2558 0 +83.57(+3.38%)
Aug 06, 2015 2599 2609 2419 2474 0 -99.90(-3.88%)
Aug 05, 2015 2666 2680 2552 2574 0 -103.32(-3.86%)
Aug 04, 2015 2686 2714 2659 2677 0 -0.89(-0.03%)
Aug 03, 2015 2705 2723 2653 2678 0 -24.09(-0.89%)
Jul 31, 2015 2724 2746 2679 2702 0 +24.57(+0.92%)
Jul 30, 2015 2642 2742 2618 2678 0 +26.23(+0.99%)
Jul 29, 2015 2630 2662 2599 2652 0 +26.03(+0.99%)
Jul 28, 2015 2613 2652 2561 2626 0 +6.88(+0.26%)
Jul 27, 2015 2632 2659 2605 2619 0 -30.33(-1.14%)
Jul 24, 2015 2688 2712 2635 2649 0 -37.79(-1.41%)
Jul 23, 2015 2705 2732 2655 2687 0 -6.65(-0.25%)
Jul 22, 2015 2679 2714 2663 2693 0 +3.04(+0.11%)
Jul 21, 2015 2739 2751 2681 2690 0 -54.91(-2.00%)
Jul 20, 2015 2748 2756 2721 2745 0 -0.85(-0.03%)
Jul 17, 2015 2757 2767 2721 2746 0 -14.14(-0.51%)
Jul 16, 2015 2754 2777 2723 2760 0 +25.43(+0.93%)
Jul 15, 2015 2761 2777 2726 2735 0 -25.04(-0.91%)
Jul 14, 2015 2748 2772 2731 2760 0 +16.23(+0.59%)
Jul 13, 2015 2734 2764 2717 2744 0 +30.38(+1.12%)
Jul 10, 2015 2688 2723 2672 2713 0 +54.23(+2.04%)
Jul 09, 2015 2682 2701 2637 2659 0 +5.52(+0.21%)
Jul 08, 2015 2691 2704 2640 2654 0 -48.52(-1.80%)
Jul 07, 2015 2714 2723 2652 2702 0 +0.91(+0.03%)
Jul 06, 2015 2695 2721 2671 2701 0 -12.43(-0.46%)
Jul 02, 2015 2714 2714 2714 2714 0 -4.62(-0.17%)
Jul 01, 2015 2738 2759 2701 2718 0 -0.50(-0.02%)
Jun 30, 2015 2721 2736 2682 2719 0 +17.15(+0.63%)
Jun 29, 2015 2771 2797 2695 2702 0 -76.53(-2.75%)
Jun 26, 2015 2792 2807 2753 2778 0 -10.71(-0.38%)
Jun 25, 2015 2801 2822 2773 2789 0 +0.18(+0.01%)
Jun 24, 2015 2797 2821 2761 2789 0 -17.82(-0.63%)
Jun 23, 2015 2810 2826 2788 2806 0 -5.14(-0.18%)
Jun 22, 2015 2809 2840 2795 2812 0 +15.92(+0.57%)
Jun 19, 2015 2776 2813 2758 2796 0 +11.57(+0.42%)
Jun 18, 2015 2757 2806 2748 2784 0 +34.65(+1.26%)
Jun 17, 2015 2775 2787 2735 2749 0 -17.08(-0.62%)
Jun 16, 2015 2759 2793 2733 2767 0 +1.73(+0.06%)
Jun 15, 2015 2719 2773 2692 2765 0 +38.17(+1.40%)
Jun 12, 2015 2721 2748 2688 2727 0 -6.68(-0.24%)
Jun 11, 2015 2704 2747 2675 2733 0 +31.23(+1.16%)
Jun 10, 2015 2702 2740 2665 2702 0 -3.20(-0.12%)
Jun 09, 2015 2675 2729 2660 2705 0 +36.82(+1.38%)
Jun 08, 2015 2686 2703 2654 2668 0 -25.22(-0.94%)
Jun 05, 2015 2687 2728 2660 2694 0 +14.63(+0.55%)
Jun 04, 2015 2644 2694 2629 2679 0 +31.13(+1.18%)
Jun 03, 2015 2622 2682 2606 2648 0 +23.86(+0.91%)
Jun 02, 2015 2618 2645 2604 2624 0 -7.98(-0.30%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback