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, 2020 11001 11186 10927 11124 0 +190.70(+1.74%)
Jun 29, 2020 10884 10946 10564 10933 0 +93.30(+0.86%)
Jun 26, 2020 11401 11443 10812 10840 0 -550.10(-4.83%)
Jun 25, 2020 11218 11418 11098 11390 0 +197.00(+1.76%)
Jun 24, 2020 11453 11547 11098 11193 0 -204.20(-1.79%)
Jun 23, 2020 11404 11588 11354 11397 0 -44.20(-0.39%)
Jun 22, 2020 11122 11455 11102 11441 0 +350.30(+3.16%)
Jun 19, 2020 10978 11098 10891 11091 0 +93.30(+0.85%)
Jun 18, 2020 10973 11071 10824 10998 0 +49.60(+0.45%)
Jun 17, 2020 10801 11016 10737 10948 0 +287.10(+2.69%)
Jun 16, 2020 10409 10706 10393 10661 0 +259.80(+2.50%)
Jun 15, 2020 10301 10426 10154 10401 0 +182.10(+1.78%)
Jun 12, 2020 10487 10610 10082 10219 0 -183.40(-1.76%)
Jun 11, 2020 10467 10891 10367 10403 0 -217.40(-2.05%)
Jun 10, 2020 10657 10748 10524 10620 0 +11.10(+0.10%)
Jun 09, 2020 10306 10626 10273 10609 0 +355.30(+3.47%)
Jun 08, 2020 10168 10286 9936 10254 0 -1.60(-0.02%)
Jun 05, 2020 9956 10272 9880 10255 0 +127.10(+1.25%)
Jun 04, 2020 10326 10480 10022 10128 0 -185.70(-1.80%)
Jun 03, 2020 10434 10440 10217 10314 0 -128.60(-1.23%)
Jun 02, 2020 10407 10450 10251 10442 0 +33.80(+0.32%)
Jun 01, 2020 10236 10428 10166 10409 0 +151.20(+1.47%)
May 29, 2020 10202 10272 10065 10257 0 +153.40(+1.52%)
May 28, 2020 10198 10324 10057 10104 0 -158.20(-1.54%)
May 27, 2020 10030 10266 9724 10262 0 +125.30(+1.24%)
May 26, 2020 10454 10472 10096 10137 0 -354.10(-3.38%)
May 22, 2020 10679 10730 10439 10491 0 -169.70(-1.59%)
May 21, 2020 10962 10972 10514 10661 0 -279.10(-2.55%)
May 20, 2020 11099 11139 10849 10940 0 -81.60(-0.74%)
May 19, 2020 11079 11215 11007 11021 0 -37.10(-0.34%)
May 18, 2020 11024 11151 10832 11058 0 -39.00(-0.35%)
May 15, 2020 10768 11118 10690 11098 0 +299.10(+2.77%)
May 14, 2020 10871 11053 10575 10798 0 +89.40(+0.83%)
May 13, 2020 10646 10922 10440 10709 0 +160.50(+1.52%)
May 12, 2020 10800 10853 10540 10548 0 -215.30(-2.00%)
May 11, 2020 10662 10871 10643 10764 0 +120.90(+1.14%)
May 08, 2020 10607 10800 10595 10643 0 -23.70(-0.22%)
May 07, 2020 10674 10724 10522 10667 0 +56.60(+0.53%)
May 06, 2020 10490 10746 10418 10610 0 +232.70(+2.24%)
May 05, 2020 10447 10532 10301 10377 0 -84.50(-0.81%)
May 04, 2020 10209 10472 10138 10462 0 +314.20(+3.10%)
May 01, 2020 10144 10459 10061 10148 0 -112.40(-1.10%)
Apr 30, 2020 10027 10373 9970 10260 0 +193.20(+1.92%)
Apr 29, 2020 9764 10164 9619 10067 0 +196.58(+1.99%)
Apr 28, 2020 10265 10291 9847 9870 0 -427.88(-4.15%)
Apr 27, 2020 10385 10484 10283 10298 0 -86.50(-0.83%)
Apr 24, 2020 10385 10438 10162 10385 0 -41.90(-0.40%)
Apr 23, 2020 10245 10712 10244 10426 0 +129.00(+1.25%)
Apr 22, 2020 10500 10580 10092 10298 0 -302.90(-2.86%)
Apr 21, 2020 10868 10922 10400 10600 0 -89.60(-0.84%)
Apr 20, 2020 10633 10861 10520 10690 0 +355.00(+3.43%)
Apr 17, 2020 10531 10557 10132 10335 0 -396.10(-3.69%)
Apr 16, 2020 10678 10984 10546 10731 0 +303.30(+2.91%)
Apr 15, 2020 10092 10629 10072 10428 0 +322.80(+3.19%)
Apr 14, 2020 9714 10210 9648 10105 0 +410.37(+4.23%)
Apr 13, 2020 9074 9788 8985 9695 0 +635.90(+7.02%)
Apr 09, 2020 9067 9093 8871 9059 0 -9.23(-0.10%)
Apr 08, 2020 9138 9246 8999 9068 0 -27.79(-0.31%)
Apr 07, 2020 9284 9317 9024 9096 0 -187.41(-2.02%)
Apr 06, 2020 8923 9292 8837 9283 0 +444.36(+5.03%)
Apr 03, 2020 8978 9062 8735 8839 0 -203.09(-2.25%)
Apr 02, 2020 8896 9065 8797 9042 0 +146.49(+1.65%)
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.