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 (%)
Dec 23, 2020 12829 12867 12645 12702 0 -190.20(-1.48%)
Dec 22, 2020 12901 12967 12725 12892 0 -38.50(-0.30%)
Dec 21, 2020 12958 13021 12741 12930 0 -135.30(-1.04%)
Dec 18, 2020 13035 13113 12860 13066 0 +37.90(+0.29%)
Dec 17, 2020 12933 13091 12870 13028 0 +197.00(+1.54%)
Dec 16, 2020 12716 12893 12657 12831 0 +123.30(+0.97%)
Dec 15, 2020 12676 12828 12556 12708 0 -64.50(-0.51%)
Dec 14, 2020 12358 12815 12254 12772 0 +468.80(+3.81%)
Dec 11, 2020 12103 12306 12099 12303 0 +52.00(+0.42%)
Dec 10, 2020 12092 12317 12052 12251 0 +182.90(+1.52%)
Dec 09, 2020 12482 12579 12012 12068 0 -465.40(-3.71%)
Dec 08, 2020 12662 12749 12360 12534 0 -76.20(-0.60%)
Dec 07, 2020 12225 12658 12170 12610 0 +426.60(+3.50%)
Dec 04, 2020 12164 12335 12069 12183 0 +19.30(+0.16%)
Dec 03, 2020 12298 12439 12128 12164 0 -143.10(-1.16%)
Dec 02, 2020 12264 12391 12066 12307 0 -29.30(-0.24%)
Dec 01, 2020 12038 12456 12029 12336 0 +338.90(+2.82%)
Nov 30, 2020 11982 12043 11767 11998 0 -16.10(-0.13%)
Nov 27, 2020 11897 12060 11781 12014 0 +155.20(+1.31%)
Nov 25, 2020 11862 11905 11710 11858 0 +51.80(+0.44%)
Nov 24, 2020 11708 11835 11636 11807 0 +152.80(+1.31%)
Nov 23, 2020 11992 12009 11635 11654 0 -283.70(-2.38%)
Nov 20, 2020 11864 12097 11775 11938 0 +87.20(+0.74%)
Nov 19, 2020 11785 11927 11748 11850 0 +70.30(+0.60%)
Nov 18, 2020 11784 11947 11681 11780 0 +28.30(+0.24%)
Nov 17, 2020 11739 11920 11708 11752 0 +37.40(+0.32%)
Nov 16, 2020 11736 11873 11670 11714 0 -91.30(-0.77%)
Nov 13, 2020 11902 11955 11683 11806 0 -96.00(-0.81%)
Nov 12, 2020 12005 12140 11747 11902 0 -97.40(-0.81%)
Nov 11, 2020 11810 12022 11694 11999 0 +256.90(+2.19%)
Nov 10, 2020 11515 11849 11331 11742 0 +237.80(+2.07%)
Nov 09, 2020 11852 12123 11425 11504 0 -1079.90(-8.58%)
Nov 06, 2020 12591 12596 12286 12584 0 +23.70(+0.19%)
Nov 05, 2020 12385 12682 12309 12561 0 +410.40(+3.38%)
Nov 04, 2020 12111 12413 12078 12150 0 +237.50(+1.99%)
Nov 03, 2020 11857 12110 11706 11913 0 +75.70(+0.64%)
Nov 02, 2020 11709 11890 11614 11837 0 +204.60(+1.76%)
Oct 30, 2020 12274 12368 11546 11632 0 -695.10(-5.64%)
Oct 29, 2020 11944 12564 11720 12328 0 +438.80(+3.69%)
Oct 28, 2020 11892 12078 11816 11889 0 -65.70(-0.55%)
Oct 27, 2020 11981 11992 11808 11954 0 +16.80(+0.14%)
Oct 26, 2020 11908 12147 11710 11938 0 -0.90(-0.01%)
Oct 23, 2020 11934 11982 11769 11938 0 +74.40(+0.63%)
Oct 22, 2020 12095 12106 11785 11864 0 -93.20(-0.78%)
Oct 21, 2020 12250 12392 11938 11957 0 -888.00(-6.91%)
Oct 20, 2020 12912 13049 12768 12845 0 -129.40(-1.00%)
Oct 19, 2020 13130 13245 12844 12975 0 -1.70(-0.01%)
Oct 16, 2020 13433 13551 12958 12976 0 -272.30(-2.06%)
Oct 15, 2020 13336 13475 13082 13249 0 +12.00(+0.09%)
Oct 14, 2020 13753 13994 13226 13237 0 -308.60(-2.28%)
Oct 13, 2020 13215 13632 13133 13545 0 +348.60(+2.64%)
Oct 12, 2020 13416 13490 13158 13197 0 +9.10(+0.07%)
Oct 09, 2020 13148 13306 13079 13188 0 +186.80(+1.44%)
Oct 08, 2020 13042 13079 12814 13001 0 -70.10(-0.54%)
Oct 07, 2020 12664 13116 12611 13071 0 +702.90(+5.68%)
Oct 06, 2020 12682 12757 12326 12368 0 -360.90(-2.84%)
Oct 05, 2020 12391 12737 12266 12729 0 +429.50(+3.49%)
Oct 02, 2020 12626 12868 12291 12299 0 -596.90(-4.63%)
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.