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 (%)
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%)
Apr 02, 2018 7130 7153 6718 6846 0 -367.58(-5.10%)
Mar 29, 2018 7214 7214 7214 7214 0 +233.79(+3.35%)
Mar 28, 2018 7288 7298 6878 6980 0 -364.27(-4.96%)
Mar 27, 2018 7877 7887 7254 7344 0 -480.21(-6.14%)
Mar 26, 2018 7556 7841 7376 7824 0 +473.59(+6.44%)
Mar 23, 2018 7509 7590 7336 7351 0 -140.73(-1.88%)
Mar 22, 2018 7647 7673 7466 7491 0 -239.09(-3.09%)
Mar 21, 2018 7727 7802 7682 7730 0 -25.00(-0.32%)
Mar 20, 2018 7652 7804 7641 7755 0 +98.27(+1.28%)
Mar 19, 2018 7714 7743 7507 7657 0 -121.47(-1.56%)
Mar 16, 2018 7851 7917 7777 7779 0 -64.45(-0.82%)
Mar 15, 2018 7894 7900 7771 7843 0 -11.03(-0.14%)
Mar 14, 2018 7772 7911 7760 7854 0 +138.23(+1.79%)
Mar 13, 2018 7716 7716 7716 7716 0 -132.02(-1.68%)
Mar 12, 2018 8147 8158 7782 7848 0 -247.57(-3.06%)
Mar 09, 2018 7849 8096 7822 8096 0 +352.45(+4.55%)
Mar 08, 2018 7870 7888 7673 7743 0 -101.57(-1.29%)
Mar 07, 2018 7845 7908 7683 7845 0 -99.23(-1.25%)
Mar 06, 2018 7813 7957 7731 7944 0 +249.63(+3.24%)
Mar 05, 2018 7397 7741 7270 7694 0 +340.69(+4.63%)
Mar 02, 2018 6953 7357 6919 7354 0 +260.16(+3.67%)
Mar 01, 2018 7151 7212 6933 7093 0 -24.07(-0.34%)
Feb 28, 2018 7159 7224 7103 7117 0 +18.80(+0.26%)
Feb 27, 2018 7200 7264 7098 7099 0 -86.57(-1.20%)
Feb 26, 2018 7053 7222 7011 7185 0 +200.63(+2.87%)
Feb 23, 2018 6864 6986 6786 6985 0 +190.30(+2.80%)
Feb 22, 2018 6794 6794 6704 6794 0 -70.83(-1.03%)
Feb 21, 2018 6890 7002 6840 6865 0 +60.92(+0.90%)
Feb 20, 2018 6784 6982 6757 6804 0 +0.73(+0.01%)
Feb 16, 2018 6803 6803 6803 6803 0 -42.62(-0.62%)
Feb 15, 2018 6596 6852 6545 6846 0 +348.50(+5.36%)
Feb 14, 2018 6363 6592 6359 6498 0 +188.65(+2.99%)
Feb 13, 2018 6285 6386 6222 6309 0 +7.82(+0.12%)
Feb 12, 2018 6160 6331 6085 6301 0 +207.09(+3.40%)
Feb 09, 2018 6201 6249 5768 6094 0 -15.46(-0.25%)
Feb 08, 2018 6110 6463 6107 6109 0 -353.04(-5.46%)
Feb 07, 2018 6512 6655 6459 6463 0 -28.32(-0.44%)
Feb 06, 2018 6051 6515 5993 6491 0 +205.29(+3.27%)
Feb 05, 2018 6400 6544 6108 6286 0 -247.04(-3.78%)
Feb 02, 2018 6425 6611 6418 6533 0 +57.40(+0.89%)
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.