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 (%)
Dec 31, 2019 7866 7937 7844 7904 0 +6.14(+0.08%)
Dec 30, 2019 8039 8041 7887 7898 0 -140.90(-1.75%)
Dec 27, 2019 8134 8155 7964 8039 0 -86.53(-1.06%)
Dec 26, 2019 8174 8220 8110 8125 0 -14.32(-0.18%)
Dec 24, 2019 8160 8201 8101 8140 0 +2.44(+0.03%)
Dec 23, 2019 8251 8256 8087 8137 0 -92.78(-1.13%)
Dec 20, 2019 8184 8257 8076 8230 0 +114.06(+1.41%)
Dec 19, 2019 7927 8131 7919 8116 0 +279.13(+3.56%)
Dec 18, 2019 7727 7950 7709 7837 0 +127.99(+1.66%)
Dec 17, 2019 7511 7742 7492 7709 0 +285.89(+3.85%)
Dec 16, 2019 7352 7471 7298 7423 0 +128.51(+1.76%)
Dec 13, 2019 7294 7375 7264 7294 0 +1.59(+0.02%)
Dec 12, 2019 7225 7311 7210 7293 0 -12.32(-0.17%)
Dec 11, 2019 7196 7318 7189 7305 0 +142.78(+1.99%)
Dec 10, 2019 7236 7305 7135 7162 0 -228.85(-3.10%)
Dec 09, 2019 7510 7611 7390 7391 0 -118.62(-1.58%)
Dec 06, 2019 7445 7522 7394 7510 0 +109.75(+1.48%)
Dec 05, 2019 7459 7489 7301 7400 0 -35.36(-0.48%)
Dec 04, 2019 7536 7536 7410 7436 0 -44.80(-0.60%)
Dec 03, 2019 7384 7510 7376 7480 0 -93.33(-1.23%)
Dec 02, 2019 7681 7682 7421 7574 0 -114.35(-1.49%)
Nov 29, 2019 7715 7736 7656 7688 0 -30.86(-0.40%)
Nov 27, 2019 7670 7741 7641 7719 0 +65.64(+0.86%)
Nov 26, 2019 7696 7733 7615 7653 0 -56.32(-0.73%)
Nov 25, 2019 7545 7714 7458 7710 0 +123.74(+1.63%)
Nov 22, 2019 7552 7608 7437 7586 0 -29.39(-0.39%)
Nov 21, 2019 7476 7640 7433 7615 0 +159.42(+2.14%)
Nov 20, 2019 7354 7532 7354 7456 0 +62.47(+0.84%)
Nov 19, 2019 7428 7469 7294 7393 0 +0.58(+0.01%)
Nov 18, 2019 7232 7452 7166 7393 0 +184.24(+2.56%)
Nov 15, 2019 7100 7228 7026 7208 0 +131.96(+1.86%)
Nov 14, 2019 6921 7101 6920 7077 0 +159.06(+2.30%)
Nov 13, 2019 7111 7170 6869 6917 0 -217.70(-3.05%)
Nov 12, 2019 7216 7217 7054 7135 0 -52.69(-0.73%)
Nov 11, 2019 7066 7242 7049 7188 0 +63.35(+0.89%)
Nov 08, 2019 7055 7184 7025 7125 0 +48.67(+0.69%)
Nov 07, 2019 7103 7287 7044 7076 0 +23.99(+0.34%)
Nov 06, 2019 7042 7100 6984 7052 0 +13.88(+0.20%)
Nov 05, 2019 7086 7115 6996 7038 0 -128.92(-1.80%)
Nov 04, 2019 7038 7218 7017 7167 0 +158.27(+2.26%)
Nov 01, 2019 7055 7065 6916 7009 0 -14.57(-0.21%)
Oct 31, 2019 7111 7122 6959 7023 0 -98.92(-1.39%)
Oct 30, 2019 6948 7172 6915 7122 0 +250.28(+3.64%)
Oct 29, 2019 6889 6951 6782 6872 0 -16.69(-0.24%)
Oct 28, 2019 6796 6984 6778 6889 0 +122.07(+1.80%)
Oct 25, 2019 6617 6792 6604 6766 0 +129.19(+1.95%)
Oct 24, 2019 6644 6699 6570 6637 0 +6.46(+0.10%)
Oct 23, 2019 6552 6696 6517 6631 0 +112.72(+1.73%)
Oct 22, 2019 6628 6732 6496 6518 0 -277.87(-4.09%)
Oct 21, 2019 6670 6843 6574 6796 0 +67.96(+1.01%)
Oct 18, 2019 7071 7109 6680 6728 0 -440.59(-6.15%)
Oct 17, 2019 7441 7545 7045 7169 0 +172.37(+2.46%)
Oct 16, 2019 6919 7043 6860 6996 0 +49.36(+0.71%)
Oct 15, 2019 6936 6989 6828 6947 0 -31.01(-0.44%)
Oct 14, 2019 6938 7012 6891 6978 0 +64.03(+0.93%)
Oct 11, 2019 6959 7035 6742 6914 0 +60.13(+0.88%)
Oct 10, 2019 6500 6855 6476 6854 0 +316.18(+4.84%)
Oct 09, 2019 6598 6623 6465 6538 0 -77.99(-1.18%)
Oct 08, 2019 6672 6733 6613 6616 0 -91.34(-1.36%)
Oct 07, 2019 6646 6761 6629 6707 0 +40.82(+0.61%)
Oct 04, 2019 6554 6732 6512 6666 0 +113.00(+1.72%)
Oct 03, 2019 6544 6570 6280 6553 0 +3.42(+0.05%)
Oct 02, 2019 6442 6582 6407 6550 0 -38.11(-0.58%)
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.