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 (%)
Apr 30, 2020 10027 10373 9970 10260 0 +193.20(+1.92%)
Apr 29, 2020 9764 10164 9619 10067 0 +196.58(+1.99%)
Apr 28, 2020 10265 10291 9847 9870 0 -427.88(-4.15%)
Apr 27, 2020 10385 10484 10283 10298 0 -86.50(-0.83%)
Apr 24, 2020 10385 10438 10162 10385 0 -41.90(-0.40%)
Apr 23, 2020 10245 10712 10244 10426 0 +129.00(+1.25%)
Apr 22, 2020 10500 10580 10092 10298 0 -302.90(-2.86%)
Apr 21, 2020 10868 10922 10400 10600 0 -89.60(-0.84%)
Apr 20, 2020 10633 10861 10520 10690 0 +355.00(+3.43%)
Apr 17, 2020 10531 10557 10132 10335 0 -396.10(-3.69%)
Apr 16, 2020 10678 10984 10546 10731 0 +303.30(+2.91%)
Apr 15, 2020 10092 10629 10072 10428 0 +322.80(+3.19%)
Apr 14, 2020 9714 10210 9648 10105 0 +410.37(+4.23%)
Apr 13, 2020 9074 9788 8985 9695 0 +635.90(+7.02%)
Apr 09, 2020 9067 9093 8871 9059 0 -9.23(-0.10%)
Apr 08, 2020 9138 9246 8999 9068 0 -27.79(-0.31%)
Apr 07, 2020 9284 9317 9024 9096 0 -187.41(-2.02%)
Apr 06, 2020 8923 9292 8837 9283 0 +444.36(+5.03%)
Apr 03, 2020 8978 9062 8735 8839 0 -203.09(-2.25%)
Apr 02, 2020 8896 9065 8797 9042 0 +146.49(+1.65%)
Apr 01, 2020 9188 9291 8821 8895 0 -279.30(-3.04%)
Mar 31, 2020 8990 9358 8953 9175 0 +110.64(+1.22%)
Mar 30, 2020 8870 9231 8825 9064 0 +338.39(+3.88%)
Mar 27, 2020 8773 9005 8625 8726 0 -143.55(-1.62%)
Mar 26, 2020 8405 8891 8350 8869 0 +503.51(+6.02%)
Mar 25, 2020 8820 8845 8286 8366 0 -364.33(-4.17%)
Mar 24, 2020 9039 9111 8625 8730 0 -72.10(-0.82%)
Mar 23, 2020 8500 8945 8328 8802 0 +669.63(+8.23%)
Mar 20, 2020 8364 8564 8112 8133 0 +19.51(+0.24%)
Mar 19, 2020 7926 8517 7741 8113 0 +402.80(+5.22%)
Mar 18, 2020 7388 8104 7329 7710 0 -101.45(-1.30%)
Mar 17, 2020 7481 7889 7091 7812 0 +510.20(+6.99%)
Mar 16, 2020 7491 8169 7201 7301 0 -915.19(-11.14%)
Mar 13, 2020 8075 8221 7511 8217 0 +715.65(+9.54%)
Mar 12, 2020 7977 8204 7501 7501 0 -1049.72(-12.28%)
Mar 11, 2020 8771 8870 8425 8551 0 -347.37(-3.90%)
Mar 10, 2020 8749 8909 8500 8898 0 +430.36(+5.08%)
Mar 09, 2020 8404 8736 8351 8468 0 -549.27(-6.09%)
Mar 06, 2020 8986 9075 8721 9017 0 -93.20(-1.02%)
Mar 05, 2020 9311 9566 9009 9110 0 -268.91(-2.87%)
Mar 04, 2020 9232 9385 9055 9379 0 +366.94(+4.07%)
Mar 03, 2020 9311 9617 8979 9012 0 -299.60(-3.22%)
Mar 02, 2020 9118 9320 8907 9312 0 +294.11(+3.26%)
Feb 28, 2020 8911 9207 8718 9018 0 -65.86(-0.73%)
Feb 27, 2020 9079 9569 9055 9084 0 -185.14(-2.00%)
Feb 26, 2020 8953 9336 8920 9269 0 +467.20(+5.31%)
Feb 25, 2020 9093 9182 8743 8801 0 -211.38(-2.35%)
Feb 24, 2020 8917 9114 8823 9013 0 -277.46(-2.99%)
Feb 21, 2020 9417 9474 9235 9290 0 -141.13(-1.50%)
Feb 20, 2020 9445 9522 9203 9431 0 -4.23(-0.04%)
Feb 19, 2020 9483 9601 9404 9436 0 -39.13(-0.41%)
Feb 18, 2020 9270 9522 9265 9475 0 +178.57(+1.92%)
Feb 14, 2020 9323 9412 9272 9296 0 -24.60(-0.26%)
Feb 13, 2020 9212 9418 9201 9321 0 +33.93(+0.37%)
Feb 12, 2020 9217 9304 9185 9287 0 +154.88(+1.70%)
Feb 11, 2020 9135 9242 9034 9132 0 +62.82(+0.69%)
Feb 10, 2020 8920 9161 8860 9069 0 +106.01(+1.18%)
Feb 07, 2020 8920 9086 8884 8963 0 -3.86(-0.04%)
Feb 06, 2020 9031 9080 8858 8967 0 -66.37(-0.73%)
Feb 05, 2020 9166 9170 8853 9033 0 +16.40(+0.18%)
Feb 04, 2020 8821 9031 8701 9017 0 +269.04(+3.08%)
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.