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 (%)
Feb 28, 2018 7159 7224 7103 7117 0 +18.80(+0.26%)
Feb 27, 2018 7200 7264 7098 7099 0 -86.57(-1.20%)
Feb 26, 2018 7053 7222 7011 7185 0 +200.63(+2.87%)
Feb 23, 2018 6864 6986 6786 6985 0 +190.30(+2.80%)
Feb 22, 2018 6794 6794 6704 6794 0 -70.83(-1.03%)
Feb 21, 2018 6890 7002 6840 6865 0 +60.92(+0.90%)
Feb 20, 2018 6784 6982 6757 6804 0 +0.73(+0.01%)
Feb 16, 2018 6803 6803 6803 6803 0 -42.62(-0.62%)
Feb 15, 2018 6596 6852 6545 6846 0 +348.50(+5.36%)
Feb 14, 2018 6363 6592 6359 6498 0 +188.65(+2.99%)
Feb 13, 2018 6285 6386 6222 6309 0 +7.82(+0.12%)
Feb 12, 2018 6160 6331 6085 6301 0 +207.09(+3.40%)
Feb 09, 2018 6201 6249 5768 6094 0 -15.46(-0.25%)
Feb 08, 2018 6110 6463 6107 6109 0 -353.04(-5.46%)
Feb 07, 2018 6512 6655 6459 6463 0 -28.32(-0.44%)
Feb 06, 2018 6051 6515 5993 6491 0 +205.29(+3.27%)
Feb 05, 2018 6400 6544 6108 6286 0 -247.04(-3.78%)
Feb 02, 2018 6425 6611 6418 6533 0 +57.40(+0.89%)
Feb 01, 2018 6508 6643 6436 6475 0 -127.78(-1.94%)
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%)
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.