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 (%)
Jun 30, 2015 15858 16028 15762 15942 0 +275.30(+1.76%)
Jun 29, 2015 15545 15784 15478 15667 0 -146.50(-0.93%)
Jun 26, 2015 16188 16190 15813 15813 0 -305.40(-1.89%)
Jun 25, 2015 16218 16264 15876 16118 0 -347.70(-2.11%)
Jun 24, 2015 16985 17135 16372 16466 0 -61.70(-0.37%)
Jun 23, 2015 16364 16544 16263 16528 0 +150.70(+0.92%)
Jun 22, 2015 16146 16425 16000 16377 0 +430.20(+2.70%)
Jun 19, 2015 16348 16378 15938 15947 0 -146.70(-0.91%)
Jun 18, 2015 16078 16196 16030 16094 0 +80.00(+0.50%)
Jun 17, 2015 16160 16160 15961 16014 0 -169.50(-1.05%)
Jun 16, 2015 16009 16241 15915 16183 0 +311.90(+1.97%)
Jun 15, 2015 15774 15899 15571 15871 0 -168.50(-1.05%)
Jun 12, 2015 16124 16197 15990 16040 0 -114.90(-0.71%)
Jun 11, 2015 16458 16464 15983 16155 0 -131.10(-0.80%)
Jun 10, 2015 15867 16811 15838 16286 0 +578.70(+3.68%)
Jun 09, 2015 15706 15752 15224 15707 0 +482.10(+3.17%)
Jun 08, 2015 15412 15431 15121 15225 0 -145.40(-0.95%)
Jun 05, 2015 15159 15384 15144 15370 0 +188.70(+1.24%)
Jun 04, 2015 15018 15196 14960 15182 0 +91.00(+0.60%)
Jun 03, 2015 15164 15247 15062 15091 0 -54.30(-0.36%)
Jun 02, 2015 15074 15232 15022 15145 0 +21.10(+0.14%)
Jun 01, 2015 15095 15144 14944 15124 0 -25.20(-0.17%)
May 29, 2015 15202 15328 15115 15149 0 -59.30(-0.39%)
May 28, 2015 15244 15267 15111 15208 0 -59.30(-0.39%)
May 27, 2015 15267 15276 14941 15268 0 +317.20(+2.12%)
May 26, 2015 15100 15132 14913 14950 0 -143.90(-0.95%)
May 22, 2015 15094 15094 15094 15094 0 -27.30(-0.18%)
May 21, 2015 15136 15220 14981 15122 0 +35.50(+0.24%)
May 20, 2015 14989 15142 14844 15086 0 +122.10(+0.82%)
May 19, 2015 15104 15256 14925 14964 0 -35.10(-0.23%)
May 18, 2015 14877 15044 14789 14999 0 +111.60(+0.75%)
May 15, 2015 14677 15013 14574 14888 0 +639.00(+4.48%)
May 14, 2015 14154 14264 13992 14249 0 +165.20(+1.17%)
May 13, 2015 14173 14308 14053 14083 0 -85.40(-0.60%)
May 12, 2015 14243 14243 14103 14169 0 -152.70(-1.07%)
May 11, 2015 13990 14420 13975 14322 0 +370.90(+2.66%)
May 08, 2015 13772 13962 13760 13951 0 +226.10(+1.65%)
May 07, 2015 13617 13732 13506 13724 0 +113.70(+0.84%)
May 06, 2015 13772 13803 13517 13611 0 -121.20(-0.88%)
May 05, 2015 13806 14012 13725 13732 0 +259.40(+1.93%)
May 04, 2015 13524 13548 13410 13473 0 -51.60(-0.38%)
May 01, 2015 13573 13592 13408 13524 0 +11.20(+0.08%)
Apr 30, 2015 13638 13739 13449 13513 0 -154.30(-1.13%)
Apr 29, 2015 13610 13777 13538 13667 0 -5.00(-0.04%)
Apr 28, 2015 13700 13817 13589 13672 0 -72.90(-0.53%)
Apr 27, 2015 13648 13902 13637 13745 0 +185.30(+1.37%)
Apr 24, 2015 13628 13736 13514 13560 0 -16.80(-0.12%)
Apr 23, 2015 13540 13658 13421 13577 0 +34.60(+0.26%)
Apr 22, 2015 13634 13719 13521 13542 0 -68.30(-0.50%)
Apr 21, 2015 13809 13847 13566 13610 0 -166.80(-1.21%)
Apr 20, 2015 13901 13990 13663 13777 0 -100.00(-0.72%)
Apr 17, 2015 13561 13962 13554 13877 0 +229.10(+1.68%)
Apr 16, 2015 12922 13812 12873 13648 0 +2094.40(+18.13%)
Apr 15, 2015 11686 11686 11459 11554 0 -78.00(-0.67%)
Apr 14, 2015 11711 11760 11468 11632 0 +97.50(+0.85%)
Apr 13, 2015 11439 11780 11406 11534 0 +485.30(+4.39%)
Apr 10, 2015 10956 11059 10879 11049 0 +367.10(+3.44%)
Apr 09, 2015 10718 10742 10567 10682 0 -44.20(-0.41%)
Apr 08, 2015 10412 10736 10409 10726 0 +433.90(+4.22%)
Apr 07, 2015 10292 10353 10215 10292 0 +28.20(+0.27%)
Apr 06, 2015 10001 10285 9948 10264 0 +199.70(+1.98%)
Apr 02, 2015 10064 10064 10064 10064 0 +20.70(+0.21%)
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.