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 (%)
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%)
Feb 01, 2018 6508 6643 6436 6475 0 -127.78(-1.94%)
Jan 31, 2018 6887 6896 6585 6603 0 -207.53(-3.05%)
Jan 30, 2018 6767 6906 6662 6811 0 -141.49(-2.04%)
Jan 29, 2018 6698 7006 6691 6952 0 +243.93(+3.64%)
Jan 26, 2018 6632 6708 6565 6708 0 +119.64(+1.82%)
Jan 25, 2018 6425 6652 6357 6588 0 +205.25(+3.22%)
Jan 24, 2018 6129 6393 6090 6383 0 +268.80(+4.40%)
Jan 23, 2018 6231 6296 6059 6114 0 +554.51(+9.97%)
Jan 22, 2018 5424 5565 5404 5560 0 +173.74(+3.23%)
Jan 19, 2018 5442 5460 5338 5386 0 +3.09(+0.06%)
Jan 18, 2018 5383 5389 5291 5383 0 +69.02(+1.30%)
Jan 17, 2018 5399 5403 5285 5314 0 -98.44(-1.82%)
Jan 16, 2018 5479 5523 5307 5412 0 +7.42(+0.14%)
Jan 12, 2018 5405 5405 5405 5405 0 +97.32(+1.83%)
Jan 11, 2018 5236 5320 5216 5308 0 +115.17(+2.22%)
Jan 10, 2018 5192 5219 5192 5193 0 +78.34(+1.53%)
Jan 09, 2018 5183 5204 5100 5114 0 -66.90(-1.29%)
Jan 08, 2018 5132 5192 5093 5181 0 +50.50(+0.98%)
Jan 05, 2018 5064 5131 5033 5131 0 +106.40(+2.12%)
Jan 04, 2018 5038 5057 4984 5024 0 +14.11(+0.28%)
Jan 03, 2018 4937 5038 4923 5010 0 +97.27(+1.98%)
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.