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 (%)
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%)
Sep 04, 2018 8949 9008 8822 8879 0 -99.78(-1.11%)
Aug 31, 2018 8979 8979 8979 8979 0 -80.61(-0.89%)
Aug 30, 2018 8914 9202 8878 9059 0 +71.71(+0.80%)
Aug 29, 2018 8967 9032 8862 8988 0 -10.92(-0.12%)
Aug 28, 2018 8968 9035 8801 8999 0 +95.26(+1.07%)
Aug 27, 2018 8966 9145 8791 8903 0 +140.73(+1.61%)
Aug 24, 2018 8450 8771 8414 8763 0 +479.81(+5.79%)
Aug 23, 2018 8501 8549 8246 8283 0 -128.72(-1.53%)
Aug 22, 2018 8266 8455 8240 8412 0 +156.95(+1.90%)
Aug 21, 2018 8083 8340 8052 8255 0 +251.18(+3.14%)
Aug 20, 2018 7684 8098 7593 8003 0 +267.32(+3.46%)
Aug 17, 2018 7791 7921 7643 7736 0 -138.22(-1.76%)
Aug 16, 2018 8056 8087 7844 7874 0 -96.67(-1.21%)
Aug 15, 2018 8157 8193 7839 7971 0 -270.69(-3.28%)
Aug 14, 2018 8354 8362 8211 8242 0 -93.33(-1.12%)
Aug 13, 2018 8301 8479 8280 8335 0 -111.43(-1.32%)
Aug 10, 2018 8472 8525 8411 8446 0 -85.33(-1.00%)
Aug 09, 2018 8498 8607 8445 8532 0 +42.76(+0.50%)
Aug 08, 2018 8601 8603 8464 8489 0 -102.84(-1.20%)
Aug 07, 2018 8626 8726 8523 8592 0 +22.22(+0.26%)
Aug 06, 2018 8373 8596 8346 8570 0 +191.10(+2.28%)
Aug 03, 2018 8492 8495 8266 8379 0 -34.43(-0.41%)
Aug 02, 2018 8236 8425 8174 8413 0 +149.40(+1.81%)
Aug 01, 2018 8202 8411 8157 8264 0 +22.79(+0.28%)
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%)
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.