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 (%)
May 31, 2019 8478 8530 8373 8382 0 -209.28(-2.44%)
May 30, 2019 8559 8649 8504 8591 0 +64.97(+0.76%)
May 29, 2019 8634 8640 8446 8526 0 -136.53(-1.58%)
May 28, 2019 8653 8819 8635 8663 0 +9.53(+0.11%)
May 24, 2019 8678 8777 8639 8653 0 +53.09(+0.62%)
May 23, 2019 8680 8727 8490 8600 0 -183.46(-2.09%)
May 22, 2019 8742 9046 8724 8784 0 +133.30(+1.54%)
May 21, 2019 8569 8703 8544 8650 0 +133.55(+1.57%)
May 20, 2019 8576 8605 8434 8517 0 -137.97(-1.59%)
May 17, 2019 8702 8781 8638 8655 0 -118.67(-1.35%)
May 16, 2019 8702 8888 8642 8773 0 +105.50(+1.22%)
May 15, 2019 8384 8705 8336 8668 0 +228.93(+2.71%)
May 14, 2019 8515 8545 8363 8439 0 +8.61(+0.10%)
May 13, 2019 8602 8650 8378 8430 0 -385.26(-4.37%)
May 10, 2019 8830 8919 8621 8816 0 -41.79(-0.47%)
May 09, 2019 8812 8893 8613 8857 0 -39.53(-0.44%)
May 08, 2019 8984 9010 8823 8897 0 -148.71(-1.64%)
May 07, 2019 9205 9276 8932 9046 0 -200.41(-2.17%)
May 06, 2019 9222 9311 9181 9246 0 -155.22(-1.65%)
May 03, 2019 9316 9401 9236 9401 0 +145.74(+1.57%)
May 02, 2019 9230 9364 9144 9255 0 +6.05(+0.07%)
May 01, 2019 9132 9425 9112 9249 0 +201.89(+2.23%)
Apr 30, 2019 9024 9144 8994 9048 0 -31.66(-0.35%)
Apr 29, 2019 9124 9146 9012 9079 0 -73.45(-0.80%)
Apr 26, 2019 8994 9160 8942 9153 0 +159.20(+1.77%)
Apr 25, 2019 9144 9150 8929 8993 0 -144.04(-1.58%)
Apr 24, 2019 9305 9325 9114 9137 0 -187.06(-2.01%)
Apr 23, 2019 9167 9396 9149 9325 0 +117.94(+1.28%)
Apr 22, 2019 8783 9222 8766 9207 0 +407.99(+4.64%)
Apr 18, 2019 8668 8800 8586 8799 0 +136.98(+1.58%)
Apr 17, 2019 8913 9004 8561 8662 0 -115.26(-1.31%)
Apr 16, 2019 8668 8900 8612 8777 0 +258.54(+3.04%)
Apr 15, 2019 8563 8600 8357 8518 0 -55.47(-0.65%)
Apr 12, 2019 8807 8833 8530 8574 0 -403.11(-4.49%)
Apr 11, 2019 8912 9037 8810 8977 0 +91.05(+1.02%)
Apr 10, 2019 8932 9006 8845 8886 0 -19.28(-0.22%)
Apr 09, 2019 8803 8955 8766 8905 0 +80.56(+0.91%)
Apr 08, 2019 8915 8935 8788 8825 0 -99.71(-1.12%)
Apr 05, 2019 9010 9030 8904 8924 0 -58.22(-0.65%)
Apr 04, 2019 9036 9085 8849 8983 0 -45.83(-0.51%)
Apr 03, 2019 9016 9118 8941 9028 0 +49.50(+0.55%)
Apr 02, 2019 8943 8996 8844 8979 0 +18.65(+0.21%)
Apr 01, 2019 8766 8994 8754 8960 0 +253.88(+2.92%)
Mar 29, 2019 8721 8748 8637 8706 0 +47.55(+0.55%)
Mar 28, 2019 8656 8691 8527 8659 0 +30.22(+0.35%)
Mar 27, 2019 8815 8851 8555 8629 0 -161.13(-1.83%)
Mar 26, 2019 8983 8995 8742 8790 0 -152.80(-1.71%)
Mar 25, 2019 8766 8962 8728 8942 0 +127.48(+1.45%)
Mar 22, 2019 9180 9192 8791 8815 0 -411.68(-4.46%)
Mar 21, 2019 9132 9254 9049 9227 0 +64.63(+0.71%)
Mar 20, 2019 8764 9179 8717 9162 0 +401.34(+4.58%)
Mar 19, 2019 8947 8960 8712 8761 0 -113.77(-1.28%)
Mar 18, 2019 8851 9058 8836 8874 0 +48.34(+0.55%)
Mar 15, 2019 8815 8888 8763 8826 0 +64.37(+0.73%)
Mar 14, 2019 8802 8884 8744 8762 0 -58.15(-0.66%)
Mar 13, 2019 8688 8851 8614 8820 0 +120.74(+1.39%)
Mar 12, 2019 8775 8794 8639 8699 0 -63.35(-0.72%)
Mar 11, 2019 8595 8766 8547 8763 0 +226.06(+2.65%)
Mar 08, 2019 8443 8544 8362 8536 0 -73.40(-0.85%)
Mar 07, 2019 8794 8861 8558 8610 0 -170.98(-1.95%)
Mar 06, 2019 8634 8787 8588 8781 0 +129.64(+1.50%)
Mar 05, 2019 8582 8697 8504 8651 0 +79.55(+0.93%)
Mar 04, 2019 8784 8845 8498 8572 0 -153.32(-1.76%)
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.