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 (%)
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%)
Jan 02, 2018 4791 4927 4775 4913 0 +222.37(+4.74%)
Dec 29, 2017 4690 4690 4690 4690 0 -18.15(-0.39%)
Dec 28, 2017 4574 4752 4566 4709 0 +157.86(+3.47%)
Dec 27, 2017 4589 4596 4526 4551 0 -37.01(-0.81%)
Dec 26, 2017 4637 4641 4555 4588 0 -53.43(-1.15%)
Dec 22, 2017 4602 4666 4564 4641 0 +32.54(+0.71%)
Dec 21, 2017 4629 4666 4583 4609 0 -4.89(-0.11%)
Dec 20, 2017 4592 4621 4527 4614 0 +43.95(+0.96%)
Dec 19, 2017 4647 4650 4539 4570 0 -83.01(-1.78%)
Dec 18, 2017 4672 4683 4615 4653 0 +7.12(+0.15%)
Dec 15, 2017 4633 4677 4594 4645 0 +13.67(+0.30%)
Dec 14, 2017 4593 4707 4574 4632 0 +41.51(+0.90%)
Dec 13, 2017 4547 4611 4530 4590 0 +52.10(+1.15%)
Dec 12, 2017 4545 4590 4516 4538 0 -11.96(-0.26%)
Dec 11, 2017 4590 4628 4542 4550 0 -56.75(-1.23%)
Dec 08, 2017 4557 4628 4552 4607 0 +81.55(+1.80%)
Dec 07, 2017 4538 4578 4477 4525 0 -2.19(-0.05%)
Dec 06, 2017 4481 4556 4471 4528 0 +26.67(+0.59%)
Dec 05, 2017 4484 4597 4427 4501 0 +4.15(+0.09%)
Dec 04, 2017 4627 4636 4358 4497 0 -67.98(-1.49%)
Dec 01, 2017 4569 4637 4531 4565 0 -18.35(-0.40%)
Nov 30, 2017 4650 4663 4561 4583 0 -14.12(-0.31%)
Nov 29, 2017 4860 4863 4504 4597 0 -269.30(-5.53%)
Nov 28, 2017 4773 4879 4740 4866 0 +100.73(+2.11%)
Nov 27, 2017 4778 4785 4740 4766 0 -17.19(-0.36%)
Nov 24, 2017 4805 4811 4772 4783 0 -13.81(-0.29%)
Nov 22, 2017 4803 4807 4731 4797 0 +2.19(+0.05%)
Nov 21, 2017 4766 4826 4764 4795 0 +51.80(+1.09%)
Nov 20, 2017 4723 4748 4689 4743 0 +22.18(+0.47%)
Nov 17, 2017 4782 4788 4707 4721 0 -56.19(-1.18%)
Nov 16, 2017 4748 4830 4734 4777 0 +82.66(+1.76%)
Nov 15, 2017 4753 4775 4680 4694 0 -87.65(-1.83%)
Nov 14, 2017 4731 4786 4716 4782 0 +15.38(+0.32%)
Nov 13, 2017 4670 4790 4667 4766 0 +74.82(+1.59%)
Nov 10, 2017 4682 4706 4630 4692 0 -45.96(-0.97%)
Nov 09, 2017 4751 4752 4662 4738 0 -62.06(-1.29%)
Nov 08, 2017 4789 4816 4758 4800 0 +13.33(+0.28%)
Nov 07, 2017 4887 4902 4760 4786 0 -103.83(-2.12%)
Nov 06, 2017 4887 4947 4841 4890 0 +3.13(+0.06%)
Nov 03, 2017 4882 4900 4838 4887 0 +16.95(+0.35%)
Nov 02, 2017 4824 4873 4816 4870 0 +32.28(+0.67%)
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.