Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Music & Video Stores Sector (CIX: MSECTOR743 )

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 (%)
Dec 31, 2015 2814 2814 2814 2814 0 -56.50(-1.97%)
Dec 30, 2015 2925 2928 2863 2870 0 -58.18(-1.99%)
Dec 29, 2015 2909 2943 2875 2928 0 +48.24(+1.67%)
Dec 28, 2015 2887 2890 2801 2880 0 -6.48(-0.22%)
Dec 24, 2015 2887 2887 2887 2887 0 -20.08(-0.69%)
Dec 23, 2015 2874 2917 2846 2907 0 +48.52(+1.70%)
Dec 22, 2015 2882 2890 2823 2858 0 -8.27(-0.29%)
Dec 21, 2015 2935 2939 2842 2866 0 -34.41(-1.19%)
Dec 18, 2015 2967 3005 2896 2901 0 -107.60(-3.58%)
Dec 17, 2015 3042 3104 3005 3008 0 -1.85(-0.06%)
Dec 16, 2015 2942 3020 2900 3010 0 +98.01(+3.37%)
Dec 15, 2015 2993 3027 2911 2912 0 -50.60(-1.71%)
Dec 14, 2015 2941 2969 2817 2963 0 +43.23(+1.48%)
Dec 11, 2015 2982 3021 2912 2920 0 -98.33(-3.26%)
Dec 10, 2015 3058 3075 2986 3018 0 -32.25(-1.06%)
Dec 09, 2015 3135 3161 3005 3050 0 -67.26(-2.16%)
Dec 08, 2015 2986 3149 2978 3118 0 +38.80(+1.26%)
Dec 07, 2015 3220 3272 3015 3079 0 -137.48(-4.27%)
Dec 04, 2015 3122 3218 3089 3216 0 +100.46(+3.22%)
Dec 03, 2015 3184 3247 3105 3116 0 -52.33(-1.65%)
Dec 02, 2015 3086 3227 3071 3168 0 +85.75(+2.78%)
Dec 01, 2015 3060 3087 3011 3082 0 +50.78(+1.68%)
Nov 30, 2015 3096 3111 3020 3032 0 -51.31(-1.66%)
Nov 27, 2015 3042 3107 3036 3083 0 +31.23(+1.02%)
Nov 25, 2015 3052 3052 3052 3052 0 +21.14(+0.70%)
Nov 24, 2015 3039 3063 2951 3031 0 -42.84(-1.39%)
Nov 23, 2015 3073 3102 3073 3073 0 +28.66(+0.94%)
Nov 20, 2015 3044 3051 3044 3045 0 +87.97(+2.98%)
Nov 19, 2015 2959 3029 2942 2957 0 -10.04(-0.34%)
Nov 18, 2015 2903 2977 2857 2967 0 +84.24(+2.92%)
Nov 17, 2015 2762 2924 2749 2883 0 +139.12(+5.07%)
Nov 16, 2015 2541 2751 2514 2743 0 +185.91(+7.27%)
Nov 13, 2015 2671 2689 2547 2557 0 -127.25(-4.74%)
Nov 12, 2015 2772 2838 2667 2685 0 -95.07(-3.42%)
Nov 11, 2015 2785 2823 2745 2780 0 +3.71(+0.13%)
Nov 10, 2015 2684 2780 2663 2776 0 +67.97(+2.51%)
Nov 09, 2015 2792 2808 2677 2708 0 -101.49(-3.61%)
Nov 06, 2015 2793 2828 2761 2810 0 +14.20(+0.51%)
Nov 05, 2015 2802 2849 2752 2795 0 -14.21(-0.51%)
Nov 04, 2015 2720 2815 2697 2810 0 +104.79(+3.87%)
Nov 03, 2015 2647 2737 2644 2705 0 +51.33(+1.93%)
Nov 02, 2015 2691 2696 2621 2654 0 -17.90(-0.67%)
Oct 30, 2015 2593 2714 2587 2671 0 +78.22(+3.02%)
Oct 29, 2015 2590 2637 2584 2593 0 -16.13(-0.62%)
Oct 28, 2015 2539 2620 2518 2609 0 +66.38(+2.61%)
Oct 27, 2015 2532 2584 2498 2543 0 +0.85(+0.03%)
Oct 26, 2015 2470 2550 2454 2542 0 +72.33(+2.93%)
Oct 23, 2015 2411 2508 2402 2470 0 +65.29(+2.72%)
Oct 22, 2015 2423 2468 2393 2404 0 -15.22(-0.63%)
Oct 21, 2015 2461 2477 2396 2420 0 -24.41(-1.00%)
Oct 20, 2015 2495 2521 2410 2444 0 -65.06(-2.59%)
Oct 19, 2015 2422 2557 2378 2509 0 +64.93(+2.66%)
Oct 16, 2015 2473 2509 2430 2444 0 -51.84(-2.08%)
Oct 15, 2015 2561 2588 2447 2496 0 -221.14(-8.14%)
Oct 14, 2015 2748 2751 2664 2717 0 +13.65(+0.50%)
Oct 13, 2015 2780 2802 2681 2704 0 -90.77(-3.25%)
Oct 12, 2015 2819 2842 2768 2794 0 +3.02(+0.11%)
Oct 09, 2015 2811 2854 2770 2791 0 -39.10(-1.38%)
Oct 08, 2015 2661 2833 2532 2830 0 +165.38(+6.21%)
Oct 07, 2015 2683 2707 2632 2665 0 -5.95(-0.22%)
Oct 06, 2015 2719 2766 2605 2671 0 -70.00(-2.55%)
Oct 05, 2015 2651 2767 2608 2741 0 +123.32(+4.71%)
Oct 02, 2015 2542 2636 2504 2618 0 +3.02(+0.12%)
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.