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 (%)
Nov 30, 2018 7034 7102 6913 6988 0 -64.07(-0.91%)
Nov 29, 2018 6895 7095 6728 7052 0 +148.96(+2.16%)
Nov 28, 2018 6643 6936 6432 6903 0 +391.09(+6.01%)
Nov 27, 2018 6331 6572 6256 6512 0 +127.00(+1.99%)
Nov 26, 2018 6363 6503 6199 6385 0 +63.74(+1.01%)
Nov 23, 2018 6353 6484 6273 6321 0 -80.83(-1.26%)
Nov 21, 2018 6402 6402 6402 6402 0 -118.40(-1.82%)
Nov 20, 2018 6219 6749 6106 6520 0 -88.40(-1.34%)
Nov 19, 2018 6931 6963 6573 6609 0 -381.08(-5.45%)
Nov 16, 2018 7013 7125 6863 6990 0 -94.12(-1.33%)
Nov 15, 2018 6973 7144 6891 7084 0 +81.26(+1.16%)
Nov 14, 2018 7337 7372 6797 7003 0 -187.33(-2.61%)
Nov 13, 2018 7205 7414 7061 7190 0 +7.88(+0.11%)
Nov 12, 2018 7327 7388 7098 7182 0 -229.46(-3.10%)
Nov 09, 2018 7597 7644 7278 7412 0 -353.03(-4.55%)
Nov 08, 2018 8011 8110 7732 7765 0 -233.61(-2.92%)
Nov 07, 2018 7642 8024 7595 7998 0 +406.78(+5.36%)
Nov 06, 2018 7687 7821 7456 7592 0 -112.25(-1.46%)
Nov 05, 2018 7598 7755 7418 7704 0 +154.73(+2.05%)
Nov 02, 2018 7766 7861 7530 7549 0 -201.93(-2.61%)
Nov 01, 2018 7439 7777 7245 7751 0 +380.98(+5.17%)
Oct 31, 2018 7272 7607 7206 7370 0 +389.87(+5.59%)
Oct 30, 2018 6730 7095 6624 6980 0 +23.70(+0.34%)
Oct 29, 2018 7455 7519 6726 6956 0 -365.97(-5.00%)
Oct 26, 2018 7339 7668 7139 7322 0 -48.82(-0.66%)
Oct 24, 2018 8115 8132 7344 7371 0 -765.04(-9.40%)
Oct 23, 2018 7766 8220 7736 8136 0 +88.45(+1.10%)
Oct 22, 2018 8135 8201 7823 8048 0 -76.36(-0.94%)
Oct 19, 2018 8572 8689 8113 8124 0 -342.79(-4.05%)
Oct 18, 2018 8808 8845 8451 8467 0 -439.22(-4.93%)
Oct 17, 2018 9239 9280 8706 8906 0 +446.85(+5.28%)
Oct 16, 2018 8236 8497 8072 8459 0 +324.01(+3.98%)
Oct 15, 2018 8245 8284 7984 8135 0 -156.95(-1.89%)
Oct 12, 2018 8292 8335 8032 8292 0 +450.74(+5.75%)
Oct 11, 2018 7935 8161 7712 7842 0 -116.94(-1.47%)
Oct 10, 2018 8633 8673 7946 7958 0 -728.06(-8.38%)
Oct 09, 2018 8510 8760 8476 8687 0 +161.35(+1.89%)
Oct 08, 2018 8429 8619 8257 8525 0 -54.91(-0.64%)
Oct 05, 2018 8786 8877 8376 8580 0 -300.34(-3.38%)
Oct 04, 2018 9179 9180 8801 8880 0 -327.18(-3.55%)
Oct 03, 2018 9244 9302 9155 9208 0 -2.22(-0.02%)
Oct 02, 2018 9387 9446 9129 9210 0 -104.74(-1.12%)
Oct 01, 2018 9178 9429 9172 9315 0 +178.21(+1.95%)
Sep 28, 2018 9261 9299 9126 9136 0 -160.65(-1.73%)
Sep 27, 2018 9277 9358 9182 9297 0 +69.01(+0.75%)
Sep 26, 2018 9123 9329 9057 9228 0 +206.41(+2.29%)
Sep 25, 2018 9041 9068 8901 9022 0 -4.42(-0.05%)
Sep 24, 2018 8767 9124 8653 9026 0 +205.61(+2.33%)
Sep 21, 2018 8952 9090 8809 8820 0 -101.70(-1.14%)
Sep 20, 2018 9042 9042 8868 8922 0 -38.90(-0.43%)
Sep 19, 2018 9132 9221 8771 8961 0 -16.80(-0.19%)
Sep 18, 2018 8636 8990 8585 8978 0 +422.44(+4.94%)
Sep 17, 2018 8894 8970 8536 8555 0 -346.91(-3.90%)
Sep 14, 2018 9000 9062 8875 8902 0 -87.56(-0.97%)
Sep 13, 2018 9082 9135 8958 8990 0 -43.90(-0.49%)
Sep 12, 2018 8768 9045 8699 9034 0 +342.34(+3.94%)
Sep 11, 2018 8417 8697 8398 8691 0 +183.58(+2.16%)
Sep 10, 2018 8602 8608 8378 8508 0 -6.92(-0.08%)
Sep 07, 2018 8356 8687 8333 8515 0 +54.23(+0.64%)
Sep 06, 2018 8484 8694 8351 8460 0 +128.82(+1.55%)
Sep 05, 2018 8791 8874 8201 8332 0 -547.38(-6.16%)
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.