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 (%)
Jun 29, 2018 9748 9800 9537 9559 0 -97.58(-1.01%)
Jun 28, 2018 9646 9692 9457 9656 0 +122.75(+1.29%)
Jun 27, 2018 9953 10051 9524 9533 0 -219.69(-2.25%)
Jun 26, 2018 9604 9885 9512 9753 0 +363.96(+3.88%)
Jun 25, 2018 9883 9914 9249 9389 0 -649.76(-6.47%)
Jun 22, 2018 10256 10269 10004 10039 0 -106.10(-1.05%)
Jun 21, 2018 10290 10335 9924 10145 0 -32.30(-0.32%)
Jun 20, 2018 10138 10243 10002 10177 0 +287.65(+2.91%)
Jun 19, 2018 9512 9897 9487 9890 0 +355.95(+3.73%)
Jun 18, 2018 9468 9601 9438 9534 0 -38.43(-0.40%)
Jun 15, 2018 9572 9594 9594 9572 0 -21.77(-0.23%)
Jun 14, 2018 9384 9647 9359 9594 0 +315.84(+3.40%)
Jun 13, 2018 8975 9384 8892 9278 0 +393.18(+4.43%)
Jun 12, 2018 8879 8938 8840 8885 0 +57.94(+0.66%)
Jun 11, 2018 8837 8930 8814 8827 0 +21.55(+0.24%)
Jun 08, 2018 8744 8850 8700 8805 0 -20.27(-0.23%)
Jun 07, 2018 9000 9004 8738 8826 0 -147.71(-1.65%)
Jun 06, 2018 8982 9028 8873 8973 0 +40.25(+0.45%)
Jun 05, 2018 8873 9032 8826 8933 0 +97.55(+1.10%)
Jun 04, 2018 8857 8865 8682 8836 0 +45.60(+0.52%)
Jun 01, 2018 8642 8792 8616 8790 0 +203.38(+2.37%)
May 31, 2018 8640 8683 8553 8587 0 -47.47(-0.55%)
May 30, 2018 8606 8645 8530 8634 0 +92.94(+1.09%)
May 29, 2018 8584 8697 8467 8541 0 -38.01(-0.44%)
May 25, 2018 8579 8579 8579 8579 0 +48.58(+0.57%)
May 24, 2018 8410 8646 8331 8531 0 +111.52(+1.32%)
May 23, 2018 8036 8426 8013 8419 0 +319.94(+3.95%)
May 22, 2018 8159 8222 8088 8099 0 -4.88(-0.06%)
May 21, 2018 7989 8106 7948 8104 0 +186.32(+2.35%)
May 18, 2018 7935 7972 7884 7918 0 -25.28(-0.32%)
May 17, 2018 7999 8071 7893 7943 0 -72.42(-0.90%)
May 16, 2018 7969 8053 7941 8015 0 +50.20(+0.63%)
May 15, 2018 7960 7985 7875 7965 0 -58.50(-0.73%)
May 14, 2018 7992 8072 7987 8024 0 +50.44(+0.63%)
May 11, 2018 8051 8090 7934 7973 0 -76.46(-0.95%)
May 10, 2018 8096 8110 7995 8050 0 -17.29(-0.21%)
May 09, 2018 8030 8107 7999 8067 0 +83.30(+1.04%)
May 08, 2018 7960 7995 7890 7984 0 +15.33(+0.19%)
May 07, 2018 7864 8036 7799 7968 0 +150.34(+1.92%)
May 04, 2018 7540 7840 7514 7818 0 +205.49(+2.70%)
May 03, 2018 7634 7634 7467 7612 0 -40.87(-0.53%)
May 02, 2018 7611 7745 7581 7653 0 +1.57(+0.02%)
May 01, 2018 7580 7656 7490 7652 0 +20.50(+0.27%)
Apr 30, 2018 7597 7764 7574 7631 0 +17.09(+0.22%)
Apr 27, 2018 7724 7742 7486 7614 0 -54.09(-0.71%)
Apr 26, 2018 7571 7733 7463 7668 0 +200.59(+2.69%)
Apr 25, 2018 7483 7571 7147 7468 0 -30.67(-0.41%)
Apr 24, 2018 7796 7821 7383 7498 0 -285.02(-3.66%)
Apr 23, 2018 8039 8089 7744 7783 0 -221.79(-2.77%)
Apr 20, 2018 8114 8219 7962 8005 0 -120.37(-1.48%)
Apr 19, 2018 8130 8189 7981 8126 0 -44.33(-0.54%)
Apr 18, 2018 8213 8275 8086 8170 0 -37.50(-0.46%)
Apr 17, 2018 8051 8270 7907 8207 0 +690.36(+9.18%)
Apr 16, 2018 7717 7720 7425 7517 0 -94.59(-1.24%)
Apr 13, 2018 7750 7754 7528 7612 0 +58.49(+0.77%)
Apr 12, 2018 7565 7599 7492 7553 0 +136.34(+1.84%)
Apr 11, 2018 7397 7611 7371 7417 0 +137.34(+1.89%)
Apr 10, 2018 7270 7301 7124 7279 0 +198.43(+2.80%)
Apr 09, 2018 7126 7316 7061 7081 0 +26.27(+0.37%)
Apr 06, 2018 7061 7299 6976 7055 0 -125.21(-1.74%)
Apr 05, 2018 7160 7307 7061 7180 0 +122.80(+1.74%)
Apr 04, 2018 6683 7091 6625 7057 0 +128.77(+1.86%)
Apr 03, 2018 6972 7114 6790 6928 0 +82.42(+1.20%)
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.