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 31, 2017 4503 4520 4414 4439 0 -58.41(-1.30%)
Jul 28, 2017 4447 4521 4427 4497 0 +33.42(+0.75%)
Jul 27, 2017 4640 4643 4383 4464 0 -156.07(-3.38%)
Jul 26, 2017 4586 4635 4581 4620 0 +51.52(+1.13%)
Jul 25, 2017 4589 4610 4540 4568 0 -23.15(-0.50%)
Jul 24, 2017 4610 4649 4581 4592 0 -15.08(-0.33%)
Jul 21, 2017 4464 4679 4464 4607 0 +120.61(+2.69%)
Jul 20, 2017 4492 4543 4464 4486 0 -6.35(-0.14%)
Jul 19, 2017 4470 4573 4444 4492 0 +6.51(+0.15%)
Jul 18, 2017 4303 4520 4257 4486 0 +534.63(+13.53%)
Jul 17, 2017 3981 3996 3910 3951 0 +14.16(+0.36%)
Jul 14, 2017 3937 3943 3861 3937 0 +71.06(+1.84%)
Jul 13, 2017 3873 3913 3836 3866 0 -13.07(-0.34%)
Jul 12, 2017 3806 3880 3806 3879 0 +107.90(+2.86%)
Jul 11, 2017 3723 3793 3703 3771 0 +40.52(+1.09%)
Jul 10, 2017 3674 3744 3658 3731 0 +60.71(+1.65%)
Jul 07, 2017 3584 3684 3584 3670 0 +95.94(+2.68%)
Jul 06, 2017 3571 3599 3525 3574 0 -33.21(-0.92%)
Jul 05, 2017 3582 3623 3558 3607 0 +35.16(+0.98%)
Jul 03, 2017 3572 3677 3563 3572 0 -79.10(-2.17%)
Jun 30, 2017 3660 3683 3627 3651 0 -16.50(-0.45%)
Jun 29, 2017 3734 3734 3616 3668 0 -80.96(-2.16%)
Jun 28, 2017 3706 3768 3668 3749 0 +57.80(+1.57%)
Jun 27, 2017 3827 3836 3683 3691 0 -157.96(-4.10%)
Jun 26, 2017 3880 3909 3826 3849 0 -12.70(-0.33%)
Jun 23, 2017 3788 3866 3757 3861 0 +76.52(+2.02%)
Jun 22, 2017 3791 3793 3756 3785 0 -3.44(-0.09%)
Jun 21, 2017 3727 3797 3721 3788 0 +72.78(+1.96%)
Jun 20, 2017 3755 3776 3700 3716 0 -33.01(-0.88%)
Jun 19, 2017 3770 3802 3724 3749 0 +24.85(+0.67%)
Jun 16, 2017 3701 3752 3675 3724 0 +15.24(+0.41%)
Jun 15, 2017 3652 3728 3600 3709 0 -10.64(-0.29%)
Jun 14, 2017 3772 3803 3672 3719 0 -12.80(-0.34%)
Jun 13, 2017 3772 3804 3669 3732 0 +31.15(+0.84%)
Jun 12, 2017 3795 3801 3624 3701 0 -160.90(-4.17%)
Jun 09, 2017 4063 4063 3775 3862 0 -191.50(-4.72%)
Jun 08, 2017 4059 4078 4028 4053 0 +6.54(+0.16%)
Jun 07, 2017 4046 4066 4017 4047 0 +10.95(+0.27%)
Jun 06, 2017 4031 4076 4020 4036 0 +2.48(+0.06%)
Jun 05, 2017 4044 4044 3993 4033 0 -3.16(-0.08%)
Jun 02, 2017 3993 4041 3978 4036 0 +53.60(+1.35%)
Jun 01, 2017 3996 4006 3951 3983 0 -2.06(-0.05%)
May 31, 2017 3998 4008 3928 3985 0 -3.56(-0.09%)
May 30, 2017 3998 4026 3976 3988 0 +19.29(+0.49%)
May 26, 2017 3979 3984 3937 3969 0 -15.06(-0.38%)
May 25, 2017 3934 4010 3923 3984 0 +129.32(+3.35%)
May 24, 2017 3869 3873 3841 3855 0 -4.88(-0.13%)
May 23, 2017 3855 3869 3831 3860 0 +19.39(+0.50%)
May 22, 2017 3858 3876 3822 3840 0 +2.90(+0.08%)
May 19, 2017 3816 3863 3810 3837 0 +32.54(+0.86%)
May 18, 2017 3754 3834 3745 3805 0 +60.73(+1.62%)
May 17, 2017 3864 3880 3739 3744 0 -151.62(-3.89%)
May 16, 2017 3922 3939 3894 3896 0 -14.89(-0.38%)
May 15, 2017 3916 3954 3904 3911 0 -19.24(-0.49%)
May 12, 2017 3888 3931 3874 3930 0 +55.48(+1.43%)
May 11, 2017 3918 3923 3850 3874 0 -42.59(-1.09%)
May 10, 2017 3857 3937 3826 3917 0 +68.85(+1.79%)
May 09, 2017 3815 3858 3812 3848 0 +26.37(+0.69%)
May 08, 2017 3826 3853 3795 3822 0 -5.37(-0.14%)
May 05, 2017 3875 3876 3810 3827 0 -15.97(-0.42%)
May 04, 2017 3803 3859 3777 3843 0 +40.63(+1.07%)
May 03, 2017 3820 3825 3785 3803 0 -21.10(-0.55%)
May 02, 2017 3807 3825 3779 3824 0 +26.86(+0.71%)
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.