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, 2017 3660 3683 3627 3651 0 -16.50(-0.45%)
Jun 29, 2017 3734 3734 3616 3668 0 -80.96(-2.16%)
Jun 28, 2017 3706 3768 3668 3749 0 +57.80(+1.57%)
Jun 27, 2017 3827 3836 3683 3691 0 -157.96(-4.10%)
Jun 26, 2017 3880 3909 3826 3849 0 -12.70(-0.33%)
Jun 23, 2017 3788 3866 3757 3861 0 +76.52(+2.02%)
Jun 22, 2017 3791 3793 3756 3785 0 -3.44(-0.09%)
Jun 21, 2017 3727 3797 3721 3788 0 +72.78(+1.96%)
Jun 20, 2017 3755 3776 3700 3716 0 -33.01(-0.88%)
Jun 19, 2017 3770 3802 3724 3749 0 +24.85(+0.67%)
Jun 16, 2017 3701 3752 3675 3724 0 +15.24(+0.41%)
Jun 15, 2017 3652 3728 3600 3709 0 -10.64(-0.29%)
Jun 14, 2017 3772 3803 3672 3719 0 -12.80(-0.34%)
Jun 13, 2017 3772 3804 3669 3732 0 +31.15(+0.84%)
Jun 12, 2017 3795 3801 3624 3701 0 -160.90(-4.17%)
Jun 09, 2017 4063 4063 3775 3862 0 -191.50(-4.72%)
Jun 08, 2017 4059 4078 4028 4053 0 +6.54(+0.16%)
Jun 07, 2017 4046 4066 4017 4047 0 +10.95(+0.27%)
Jun 06, 2017 4031 4076 4020 4036 0 +2.48(+0.06%)
Jun 05, 2017 4044 4044 3993 4033 0 -3.16(-0.08%)
Jun 02, 2017 3993 4041 3978 4036 0 +53.60(+1.35%)
Jun 01, 2017 3996 4006 3951 3983 0 -2.06(-0.05%)
May 31, 2017 3998 4008 3928 3985 0 -3.56(-0.09%)
May 30, 2017 3998 4026 3976 3988 0 +19.29(+0.49%)
May 26, 2017 3979 3984 3937 3969 0 -15.06(-0.38%)
May 25, 2017 3934 4010 3923 3984 0 +129.32(+3.35%)
May 24, 2017 3869 3873 3841 3855 0 -4.88(-0.13%)
May 23, 2017 3855 3869 3831 3860 0 +19.39(+0.50%)
May 22, 2017 3858 3876 3822 3840 0 +2.90(+0.08%)
May 19, 2017 3816 3863 3810 3837 0 +32.54(+0.86%)
May 18, 2017 3754 3834 3745 3805 0 +60.73(+1.62%)
May 17, 2017 3864 3880 3739 3744 0 -151.62(-3.89%)
May 16, 2017 3922 3939 3894 3896 0 -14.89(-0.38%)
May 15, 2017 3916 3954 3904 3911 0 -19.24(-0.49%)
May 12, 2017 3888 3931 3874 3930 0 +55.48(+1.43%)
May 11, 2017 3918 3923 3850 3874 0 -42.59(-1.09%)
May 10, 2017 3857 3937 3826 3917 0 +68.85(+1.79%)
May 09, 2017 3815 3858 3812 3848 0 +26.37(+0.69%)
May 08, 2017 3826 3853 3795 3822 0 -5.37(-0.14%)
May 05, 2017 3875 3876 3810 3827 0 -15.97(-0.42%)
May 04, 2017 3803 3859 3777 3843 0 +40.63(+1.07%)
May 03, 2017 3820 3825 3785 3803 0 -21.10(-0.55%)
May 02, 2017 3807 3825 3779 3824 0 +26.86(+0.71%)
May 01, 2017 3713 3854 3705 3797 0 +76.90(+2.07%)
Apr 28, 2017 3732 3739 3689 3720 0 -21.38(-0.57%)
Apr 27, 2017 3681 3751 3649 3741 0 +70.84(+1.93%)
Apr 26, 2017 3704 3719 3639 3670 0 -48.48(-1.30%)
Apr 25, 2017 3604 3752 3574 3719 0 +203.33(+5.78%)
Apr 24, 2017 3510 3532 3505 3516 0 +23.38(+0.67%)
Apr 21, 2017 3456 3496 3444 3492 0 +41.26(+1.20%)
Apr 20, 2017 3429 3466 3404 3451 0 +34.78(+1.02%)
Apr 19, 2017 3504 3520 3389 3416 0 -87.80(-2.51%)
Apr 18, 2017 3601 3601 3422 3504 0 -94.97(-2.64%)
Apr 17, 2017 3530 3601 3530 3599 0 +105.72(+3.03%)
Apr 13, 2017 3526 3533 3489 3493 0 -22.40(-0.64%)
Apr 12, 2017 3540 3562 3509 3516 0 -12.52(-0.35%)
Apr 11, 2017 3526 3533 3470 3528 0 +12.21(+0.35%)
Apr 10, 2017 3496 3536 3451 3516 0 +17.97(+0.51%)
Apr 07, 2017 3514 3517 3488 3498 0 -15.26(-0.43%)
Apr 06, 2017 3519 3523 3495 3513 0 +3.21(+0.09%)
Apr 05, 2017 3573 3574 3501 3510 0 -45.90(-1.29%)
Apr 04, 2017 3589 3595 3541 3556 0 -34.67(-0.97%)
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.