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 (%)
Oct 31, 2017 4843 4852 4770 4800 0 -47.06(-0.97%)
Oct 30, 2017 4877 4914 4815 4847 0 -28.57(-0.59%)
Oct 27, 2017 4818 4902 4794 4875 0 +105.52(+2.21%)
Oct 26, 2017 4756 4828 4742 4770 0 +35.26(+0.74%)
Oct 25, 2017 4774 4815 4716 4734 0 -54.94(-1.15%)
Oct 24, 2017 4710 4807 4676 4789 0 +86.58(+1.84%)
Oct 23, 2017 4744 4762 4668 4703 0 -41.16(-0.87%)
Oct 20, 2017 4787 4798 4734 4744 0 -23.79(-0.50%)
Oct 19, 2017 4716 4771 4671 4768 0 -9.97(-0.21%)
Oct 18, 2017 4886 4887 4746 4778 0 -96.13(-1.97%)
Oct 17, 2017 4889 4994 4832 4874 0 -78.23(-1.58%)
Oct 16, 2017 4935 4956 4834 4952 0 +77.37(+1.59%)
Oct 13, 2017 4879 4908 4818 4875 0 +89.45(+1.87%)
Oct 12, 2017 4807 4853 4757 4785 0 +22.11(+0.46%)
Oct 11, 2017 4778 4795 4735 4763 0 -3.38(-0.07%)
Oct 10, 2017 4834 4845 4694 4766 0 -43.70(-0.91%)
Oct 09, 2017 4865 4872 4803 4810 0 -28.28(-0.58%)
Oct 06, 2017 4748 4860 4693 4838 0 +88.73(+1.87%)
Oct 05, 2017 4536 4752 4508 4750 0 +242.58(+5.38%)
Oct 04, 2017 4433 4562 4429 4507 0 +128.11(+2.93%)
Oct 03, 2017 4341 4392 4339 4379 0 +53.13(+1.23%)
Oct 02, 2017 4450 4467 4315 4326 0 -105.86(-2.39%)
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%)
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.