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 (%)
Sep 29, 2017 4417 4470 4415 4432 0 +15.77(+0.36%)
Sep 28, 2017 4429 4447 4383 4416 0 -30.91(-0.70%)
Sep 27, 2017 4423 4480 4416 4447 0 +63.24(+1.44%)
Sep 26, 2017 4416 4422 4315 4384 0 +20.16(+0.46%)
Sep 25, 2017 4557 4559 4343 4364 0 -214.96(-4.70%)
Sep 22, 2017 4604 4640 4555 4578 0 -35.01(-0.76%)
Sep 21, 2017 4613 4642 4509 4613 0 +79.94(+1.76%)
Sep 20, 2017 4548 4558 4477 4534 0 -4.15(-0.09%)
Sep 19, 2017 4521 4551 4501 4538 0 +25.67(+0.57%)
Sep 18, 2017 4487 4533 4466 4512 0 +55.73(+1.25%)
Sep 15, 2017 4467 4521 4434 4456 0 -8.37(-0.19%)
Sep 14, 2017 4480 4530 4451 4465 0 -24.66(-0.55%)
Sep 13, 2017 4499 4511 4462 4489 0 -36.25(-0.80%)
Sep 12, 2017 4462 4530 4415 4526 0 +83.56(+1.88%)
Sep 11, 2017 4353 4460 4352 4442 0 +129.38(+3.00%)
Sep 08, 2017 4362 4410 4308 4313 0 -62.79(-1.44%)
Sep 07, 2017 4370 4408 4329 4375 0 -5.69(-0.13%)
Sep 06, 2017 4282 4386 4245 4381 0 +116.50(+2.73%)
Sep 05, 2017 4237 4298 4214 4265 0 -5.04(-0.12%)
Sep 01, 2017 4289 4312 4250 4270 0 +0.92(+0.02%)
Aug 31, 2017 4287 4306 4248 4269 0 +0.28(+0.01%)
Aug 30, 2017 4142 4272 4138 4268 0 +143.56(+3.48%)
Aug 29, 2017 4032 4146 4025 4125 0 +41.26(+1.01%)
Aug 28, 2017 4067 4121 4047 4084 0 +28.67(+0.71%)
Aug 25, 2017 4055 4123 4044 4055 0 -53.23(-1.30%)
Aug 24, 2017 4150 4184 4060 4108 0 -22.70(-0.55%)
Aug 23, 2017 4114 4145 4073 4131 0 -6.84(-0.17%)
Aug 22, 2017 4099 4152 4081 4138 0 +62.99(+1.55%)
Aug 21, 2017 4079 4129 4013 4075 0 +5.27(+0.13%)
Aug 18, 2017 4055 4153 4051 4069 0 +10.95(+0.27%)
Aug 17, 2017 4135 4168 4049 4059 0 -94.94(-2.29%)
Aug 16, 2017 4154 4166 4062 4153 0 +36.04(+0.88%)
Aug 15, 2017 4192 4200 4111 4117 0 -61.14(-1.46%)
Aug 14, 2017 4149 4214 4125 4179 0 -9.56(-0.23%)
Aug 11, 2017 4151 4217 4130 4188 0 +55.17(+1.33%)
Aug 10, 2017 4252 4263 4095 4133 0 -162.11(-3.77%)
Aug 09, 2017 4189 4300 4154 4295 0 -63.10(-1.45%)
Aug 08, 2017 4432 4445 4336 4358 0 -72.82(-1.64%)
Aug 07, 2017 4423 4454 4376 4431 0 +26.01(+0.59%)
Aug 04, 2017 4389 4423 4362 4405 0 +25.47(+0.58%)
Aug 03, 2017 4411 4425 4350 4380 0 -37.02(-0.84%)
Aug 02, 2017 4453 4461 4345 4417 0 -31.34(-0.70%)
Aug 01, 2017 4459 4507 4433 4448 0 +9.03(+0.20%)
Jul 31, 2017 4503 4520 4414 4439 0 -58.41(-1.30%)
Jul 28, 2017 4447 4521 4427 4497 0 +33.42(+0.75%)
Jul 27, 2017 4640 4643 4383 4464 0 -156.07(-3.38%)
Jul 26, 2017 4586 4635 4581 4620 0 +51.52(+1.13%)
Jul 25, 2017 4589 4610 4540 4568 0 -23.15(-0.50%)
Jul 24, 2017 4610 4649 4581 4592 0 -15.08(-0.33%)
Jul 21, 2017 4464 4679 4464 4607 0 +120.61(+2.69%)
Jul 20, 2017 4492 4543 4464 4486 0 -6.35(-0.14%)
Jul 19, 2017 4470 4573 4444 4492 0 +6.51(+0.15%)
Jul 18, 2017 4303 4520 4257 4486 0 +534.63(+13.53%)
Jul 17, 2017 3981 3996 3910 3951 0 +14.16(+0.36%)
Jul 14, 2017 3937 3943 3861 3937 0 +71.06(+1.84%)
Jul 13, 2017 3873 3913 3836 3866 0 -13.07(-0.34%)
Jul 12, 2017 3806 3880 3806 3879 0 +107.90(+2.86%)
Jul 11, 2017 3723 3793 3703 3771 0 +40.52(+1.09%)
Jul 10, 2017 3674 3744 3658 3731 0 +60.71(+1.65%)
Jul 07, 2017 3584 3684 3584 3670 0 +95.94(+2.68%)
Jul 06, 2017 3571 3599 3525 3574 0 -33.21(-0.92%)
Jul 05, 2017 3582 3623 3558 3607 0 +35.16(+0.98%)
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.