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 (%)
Jul 31, 2018 8096 8364 8010 8241 0 +60.72(+0.74%)
Jul 30, 2018 8594 8597 8157 8180 0 -494.28(-5.70%)
Jul 27, 2018 8959 8962 8587 8674 0 -192.42(-2.17%)
Jul 26, 2018 8747 8927 8710 8867 0 +5.38(+0.06%)
Jul 25, 2018 8862 8868 8685 8861 0 +135.46(+1.55%)
Jul 24, 2018 8961 8972 8659 8726 0 -130.56(-1.47%)
Jul 23, 2018 8856 8886 8635 8856 0 +39.52(+0.45%)
Jul 20, 2018 8817 9048 8795 8817 0 -77.69(-0.87%)
Jul 19, 2018 9062 9176 8865 8895 0 -266.30(-2.91%)
Jul 18, 2018 9310 9356 9093 9161 0 -105.97(-1.14%)
Jul 17, 2018 8473 9402 8401 9267 0 -512.80(-5.24%)
Jul 16, 2018 9743 9850 9570 9780 0 +114.31(+1.18%)
Jul 13, 2018 9665 9665 9648 9665 0 -432.17(-4.28%)
Jul 12, 2018 10138 10177 9958 10098 0 -125.70(-1.23%)
Jul 11, 2018 10045 10251 10027 10223 0 +73.80(+0.73%)
Jul 10, 2018 10189 10241 10087 10150 0 -81.50(-0.80%)
Jul 09, 2018 10157 10235 10039 10231 0 +261.60(+2.62%)
Jul 06, 2018 9706 9979 9659 9969 0 +240.78(+2.47%)
Jul 05, 2018 9616 9749 9545 9729 0 +192.30(+2.02%)
Jul 03, 2018 9536 9536 9536 9536 0 -187.04(-1.92%)
Jul 02, 2018 9413 9728 9279 9723 0 +164.78(+1.72%)
Jun 29, 2018 9748 9800 9537 9559 0 -97.58(-1.01%)
Jun 28, 2018 9646 9692 9457 9656 0 +122.75(+1.29%)
Jun 27, 2018 9953 10051 9524 9533 0 -219.69(-2.25%)
Jun 26, 2018 9604 9885 9512 9753 0 +363.96(+3.88%)
Jun 25, 2018 9883 9914 9249 9389 0 -649.76(-6.47%)
Jun 22, 2018 10256 10269 10004 10039 0 -106.10(-1.05%)
Jun 21, 2018 10290 10335 9924 10145 0 -32.30(-0.32%)
Jun 20, 2018 10138 10243 10002 10177 0 +287.65(+2.91%)
Jun 19, 2018 9512 9897 9487 9890 0 +355.95(+3.73%)
Jun 18, 2018 9468 9601 9438 9534 0 -38.43(-0.40%)
Jun 15, 2018 9572 9594 9594 9572 0 -21.77(-0.23%)
Jun 14, 2018 9384 9647 9359 9594 0 +315.84(+3.40%)
Jun 13, 2018 8975 9384 8892 9278 0 +393.18(+4.43%)
Jun 12, 2018 8879 8938 8840 8885 0 +57.94(+0.66%)
Jun 11, 2018 8837 8930 8814 8827 0 +21.55(+0.24%)
Jun 08, 2018 8744 8850 8700 8805 0 -20.27(-0.23%)
Jun 07, 2018 9000 9004 8738 8826 0 -147.71(-1.65%)
Jun 06, 2018 8982 9028 8873 8973 0 +40.25(+0.45%)
Jun 05, 2018 8873 9032 8826 8933 0 +97.55(+1.10%)
Jun 04, 2018 8857 8865 8682 8836 0 +45.60(+0.52%)
Jun 01, 2018 8642 8792 8616 8790 0 +203.38(+2.37%)
May 31, 2018 8640 8683 8553 8587 0 -47.47(-0.55%)
May 30, 2018 8606 8645 8530 8634 0 +92.94(+1.09%)
May 29, 2018 8584 8697 8467 8541 0 -38.01(-0.44%)
May 25, 2018 8579 8579 8579 8579 0 +48.58(+0.57%)
May 24, 2018 8410 8646 8331 8531 0 +111.52(+1.32%)
May 23, 2018 8036 8426 8013 8419 0 +319.94(+3.95%)
May 22, 2018 8159 8222 8088 8099 0 -4.88(-0.06%)
May 21, 2018 7989 8106 7948 8104 0 +186.32(+2.35%)
May 18, 2018 7935 7972 7884 7918 0 -25.28(-0.32%)
May 17, 2018 7999 8071 7893 7943 0 -72.42(-0.90%)
May 16, 2018 7969 8053 7941 8015 0 +50.20(+0.63%)
May 15, 2018 7960 7985 7875 7965 0 -58.50(-0.73%)
May 14, 2018 7992 8072 7987 8024 0 +50.44(+0.63%)
May 11, 2018 8051 8090 7934 7973 0 -76.46(-0.95%)
May 10, 2018 8096 8110 7995 8050 0 -17.29(-0.21%)
May 09, 2018 8030 8107 7999 8067 0 +83.30(+1.04%)
May 08, 2018 7960 7995 7890 7984 0 +15.33(+0.19%)
May 07, 2018 7864 8036 7799 7968 0 +150.34(+1.92%)
May 04, 2018 7540 7840 7514 7818 0 +205.49(+2.70%)
May 03, 2018 7634 7634 7467 7612 0 -40.87(-0.53%)
May 02, 2018 7611 7745 7581 7653 0 +1.57(+0.02%)
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.