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 30, 2016 3038 3038 3038 3038 0 -37.50(-1.22%)
Dec 29, 2016 3089 3094 3047 3075 0 -14.20(-0.46%)
Dec 28, 2016 3166 3166 3085 3089 0 -60.17(-1.91%)
Dec 27, 2016 3096 3166 3083 3149 0 +68.08(+2.21%)
Dec 23, 2016 3081 3081 3081 3081 0 +0.24(+0.01%)
Dec 22, 2016 3111 3128 3071 3081 0 -22.26(-0.72%)
Dec 21, 2016 3079 3133 3066 3103 0 +34.04(+1.11%)
Dec 20, 2016 3078 3099 3057 3069 0 -9.79(-0.32%)
Dec 19, 2016 3051 3103 3016 3079 0 +30.27(+0.99%)
Dec 16, 2016 3102 3109 3044 3049 0 -18.88(-0.62%)
Dec 15, 2016 3029 3127 3017 3068 0 +37.75(+1.25%)
Dec 14, 2016 3030 3054 3007 3030 0 -8.88(-0.29%)
Dec 13, 2016 3032 3071 3014 3039 0 +22.99(+0.76%)
Dec 12, 2016 3016 3046 3002 3016 0 -1.86(-0.06%)
Dec 09, 2016 3039 3053 2989 3018 0 -8.06(-0.27%)
Dec 08, 2016 3080 3103 3000 3026 0 -53.96(-1.75%)
Dec 07, 2016 3057 3088 3027 3080 0 +21.13(+0.69%)
Dec 06, 2016 2950 3065 2933 3059 0 +131.54(+4.49%)
Dec 05, 2016 2966 2967 2909 2927 0 -41.21(-1.39%)
Dec 02, 2016 2871 2976 2870 2968 0 +85.56(+2.97%)
Dec 01, 2016 2891 2919 2803 2883 0 +4.68(+0.16%)
Nov 30, 2016 2926 2962 2861 2878 0 -12.34(-0.43%)
Nov 29, 2016 2883 2931 2879 2890 0 +15.97(+0.56%)
Nov 28, 2016 2880 2894 2845 2874 0 -13.55(-0.47%)
Nov 25, 2016 2894 2912 2880 2888 0 -5.48(-0.19%)
Nov 23, 2016 2893 2893 2893 2893 0 -10.41(-0.36%)
Nov 22, 2016 2911 2938 2876 2904 0 +2.58(+0.09%)
Nov 21, 2016 2857 2924 2856 2901 0 +69.13(+2.44%)
Nov 18, 2016 2846 2863 2791 2832 0 +3.06(+0.11%)
Nov 17, 2016 2833 2874 2792 2829 0 -7.11(-0.25%)
Nov 16, 2016 2780 2859 2752 2836 0 +42.40(+1.52%)
Nov 15, 2016 2817 2862 2782 2794 0 +2.69(+0.10%)
Nov 14, 2016 2824 2853 2725 2791 0 -33.88(-1.20%)
Nov 11, 2016 2828 2870 2785 2825 0 -15.48(-0.54%)
Nov 10, 2016 3016 3023 2815 2840 0 -163.80(-5.45%)
Nov 09, 2016 2996 3038 2972 3004 0 -51.37(-1.68%)
Nov 08, 2016 3050 3092 3028 3056 0 -5.81(-0.19%)
Nov 07, 2016 3054 3090 3031 3061 0 +61.05(+2.03%)
Nov 04, 2016 3000 3036 2990 3000 0 -2.66(-0.09%)
Nov 03, 2016 3005 3042 2994 3003 0 -4.90(-0.16%)
Nov 02, 2016 3021 3051 2996 3008 0 -24.46(-0.81%)
Nov 01, 2016 3074 3095 2996 3032 0 -39.28(-1.28%)
Oct 31, 2016 3120 3121 3060 3072 0 -40.48(-1.30%)
Oct 28, 2016 3100 3171 3099 3112 0 +2.42(+0.08%)
Oct 27, 2016 3133 3152 3096 3110 0 -11.84(-0.38%)
Oct 26, 2016 3104 3165 3091 3122 0 +12.16(+0.39%)
Oct 25, 2016 3110 3149 3091 3109 0 -22.08(-0.71%)
Oct 24, 2016 3133 3179 3100 3132 0 -3.42(-0.11%)
Oct 21, 2016 3009 3145 3004 3135 0 +101.96(+3.36%)
Oct 20, 2016 3002 3045 2977 3033 0 +33.61(+1.12%)
Oct 19, 2016 2911 3014 2905 2999 0 +76.07(+2.60%)
Oct 18, 2016 2876 2954 2866 2923 0 +460.10(+18.68%)
Oct 17, 2016 2476 2486 2425 2463 0 -36.13(-1.45%)
Oct 14, 2016 2502 2515 2472 2499 0 +30.13(+1.22%)
Oct 13, 2016 2415 2476 2406 2469 0 +17.79(+0.73%)
Oct 12, 2016 2486 2525 2445 2451 0 -28.18(-1.14%)
Oct 11, 2016 2520 2535 2460 2480 0 -65.00(-2.55%)
Oct 10, 2016 2541 2574 2530 2545 0 -36.70(-1.42%)
Oct 07, 2016 2581 2581 2580 2581 0 -5.53(-0.21%)
Oct 06, 2016 2584 2597 2558 2587 0 -29.15(-1.11%)
Oct 05, 2016 2549 2634 2547 2616 0 +95.07(+3.77%)
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.