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 (%)
Jul 29, 2016 2253 2267 2238 2254 0 -11.36(-0.50%)
Jul 28, 2016 2271 2279 2241 2265 0 -8.79(-0.39%)
Jul 27, 2016 2260 2274 2227 2274 0 +16.66(+0.74%)
Jul 26, 2016 2247 2299 2244 2257 0 +90.99(+4.20%)
Jul 25, 2016 2120 2171 2102 2166 0 +43.48(+2.05%)
Jul 22, 2016 2138 2139 2104 2123 0 -3.46(-0.16%)
Jul 21, 2016 2183 2185 2107 2126 0 -47.10(-2.17%)
Jul 20, 2016 2143 2187 2122 2173 0 +50.73(+2.39%)
Jul 19, 2016 2112 2145 2090 2123 0 -314.06(-12.89%)
Jul 18, 2016 2427 2462 2398 2437 0 +10.67(+0.44%)
Jul 15, 2016 2429 2433 2402 2426 0 +8.96(+0.37%)
Jul 14, 2016 2392 2423 2387 2417 0 +38.97(+1.64%)
Jul 13, 2016 2374 2387 2338 2378 0 +11.27(+0.48%)
Jul 12, 2016 2347 2386 2321 2367 0 +30.29(+1.30%)
Jul 11, 2016 2375 2392 2326 2336 0 -59.89(-2.50%)
Jul 08, 2016 2396 2405 2348 2396 0 +47.93(+2.04%)
Jul 07, 2016 2339 2355 2302 2348 0 -68.11(-2.82%)
Jul 05, 2016 2352 2495 2305 2417 0 +29.74(+1.25%)
Jul 01, 2016 2387 2387 2387 2387 0 +124.92(+5.52%)
Jun 30, 2016 2251 2270 2227 2262 0 +9.78(+0.43%)
Jun 29, 2016 2217 2274 2193 2252 0 +76.31(+3.51%)
Jun 28, 2016 2165 2201 2138 2176 0 +61.55(+2.91%)
Jun 27, 2016 2176 2179 2102 2114 0 -76.28(-3.48%)
Jun 24, 2016 2168 2240 2160 2191 0 -77.91(-3.43%)
Jun 23, 2016 2243 2269 2184 2268 0 +39.92(+1.79%)
Jun 22, 2016 2247 2277 2222 2229 0 -23.15(-1.03%)
Jun 21, 2016 2322 2323 2246 2252 0 -67.85(-2.93%)
Jun 20, 2016 2355 2371 2316 2320 0 -16.81(-0.72%)
Jun 17, 2016 2367 2368 2329 2336 0 -23.05(-0.98%)
Jun 16, 2016 2329 2363 2306 2359 0 +27.56(+1.18%)
Jun 15, 2016 2340 2360 2314 2332 0 +4.12(+0.18%)
Jun 14, 2016 2329 2369 2307 2328 0 +6.92(+0.30%)
Jun 13, 2016 2350 2403 2315 2321 0 +1.77(+0.08%)
Jun 10, 2016 2347 2358 2308 2319 0 -81.84(-3.41%)
Jun 09, 2016 2404 2433 2390 2401 0 -18.25(-0.75%)
Jun 08, 2016 2471 2478 2413 2419 0 -49.11(-1.99%)
Jun 07, 2016 2500 2510 2465 2468 0 -19.66(-0.79%)
Jun 06, 2016 2477 2496 2463 2488 0 +28.08(+1.14%)
Jun 03, 2016 2494 2495 2434 2460 0 -41.07(-1.64%)
Jun 02, 2016 2504 2523 2489 2501 0 -6.68(-0.27%)
Jun 01, 2016 2507 2518 2474 2508 0 -25.25(-1.00%)
May 31, 2016 2541 2554 2521 2533 0 -17.80(-0.70%)
May 27, 2016 2551 2551 2551 2551 0 +12.89(+0.51%)
May 26, 2016 2547 2566 2503 2538 0 +63.44(+2.56%)
May 25, 2016 2446 2478 2428 2474 0 +55.60(+2.30%)
May 24, 2016 2372 2449 2367 2419 0 +73.75(+3.15%)
May 23, 2016 2301 2357 2295 2345 0 +57.68(+2.52%)
May 20, 2016 2229 2306 2226 2287 0 +71.26(+3.22%)
May 19, 2016 2230 2258 2185 2216 0 -23.63(-1.06%)
May 18, 2016 2186 2270 2185 2240 0 +45.50(+2.07%)
May 17, 2016 2205 2250 2183 2194 0 -13.66(-0.62%)
May 16, 2016 2168 2229 2134 2208 0 +32.07(+1.47%)
May 13, 2016 2164 2194 2136 2176 0 +3.14(+0.14%)
May 12, 2016 2235 2237 2124 2173 0 -56.99(-2.56%)
May 11, 2016 2287 2290 2225 2230 0 -67.50(-2.94%)
May 10, 2016 2255 2304 2253 2297 0 +56.86(+2.54%)
May 09, 2016 2246 2274 2225 2240 0 -7.00(-0.31%)
May 06, 2016 2199 2249 2181 2247 0 +35.57(+1.61%)
May 05, 2016 2249 2277 2209 2212 0 -34.23(-1.52%)
May 04, 2016 2252 2280 2235 2246 0 -17.76(-0.78%)
May 03, 2016 2277 2304 2258 2264 0 -37.98(-1.65%)
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.