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 30, 2019 6452 6571 6422 6540 0 +110.70(+1.72%)
Sep 27, 2019 6505 6536 6364 6429 0 -5.84(-0.09%)
Sep 26, 2019 6511 6551 6359 6435 0 -35.91(-0.55%)
Sep 25, 2019 6249 6515 6199 6471 0 +264.74(+4.27%)
Sep 24, 2019 6415 6476 6166 6206 0 -292.43(-4.50%)
Sep 23, 2019 6558 6681 6400 6499 0 -118.15(-1.79%)
Sep 20, 2019 6849 6904 6501 6617 0 -386.82(-5.52%)
Sep 19, 2019 7124 7180 6925 7004 0 -120.65(-1.69%)
Sep 18, 2019 7208 7234 7024 7124 0 -171.80(-2.35%)
Sep 17, 2019 7197 7311 7130 7296 0 +104.08(+1.45%)
Sep 16, 2019 7191 7269 7082 7192 0 +3.48(+0.05%)
Sep 13, 2019 7102 7249 7088 7189 0 +128.94(+1.83%)
Sep 12, 2019 7041 7154 7004 7060 0 +14.38(+0.20%)
Sep 11, 2019 6982 7153 6955 7045 0 +7.18(+0.10%)
Sep 10, 2019 7116 7263 6908 7038 0 -155.67(-2.16%)
Sep 09, 2019 7205 7370 7102 7194 0 +101.99(+1.44%)
Sep 06, 2019 7169 7170 7015 7092 0 -74.98(-1.05%)
Sep 05, 2019 6974 7185 6911 7167 0 +42.03(+0.59%)
Sep 04, 2019 7118 7146 7002 7125 0 +54.55(+0.77%)
Sep 03, 2019 7108 7184 7040 7070 0 -109.33(-1.52%)
Aug 30, 2019 7303 7307 7109 7180 0 -74.51(-1.03%)
Aug 29, 2019 7212 7332 7209 7254 0 +119.60(+1.68%)
Aug 28, 2019 7078 7161 7036 7134 0 +18.23(+0.26%)
Aug 27, 2019 7202 7258 7023 7116 0 -96.48(-1.34%)
Aug 26, 2019 7219 7263 7152 7213 0 +86.74(+1.22%)
Aug 23, 2019 7213 7311 7099 7126 0 -133.74(-1.84%)
Aug 22, 2019 7301 7344 7167 7260 0 -20.66(-0.28%)
Aug 21, 2019 7374 7405 7241 7280 0 -29.75(-0.41%)
Aug 20, 2019 7448 7458 7278 7310 0 -255.23(-3.37%)
Aug 19, 2019 7489 7624 7452 7565 0 +160.00(+2.16%)
Aug 16, 2019 7308 7427 7245 7405 0 +160.21(+2.21%)
Aug 15, 2019 7323 7352 7041 7245 0 -58.15(-0.80%)
Aug 14, 2019 7521 7530 7276 7303 0 -321.57(-4.22%)
Aug 13, 2019 7564 7726 7524 7625 0 +35.42(+0.47%)
Aug 12, 2019 7458 7640 7404 7589 0 +46.40(+0.62%)
Aug 09, 2019 7661 7731 7464 7543 0 -170.24(-2.21%)
Aug 08, 2019 7594 7725 7487 7713 0 +283.45(+3.82%)
Aug 07, 2019 7388 7447 7247 7430 0 -141.88(-1.87%)
Aug 06, 2019 7583 7615 7455 7572 0 +60.31(+0.80%)
Aug 05, 2019 7593 7653 7439 7511 0 -273.45(-3.51%)
Aug 02, 2019 7752 7799 7613 7785 0 -16.37(-0.21%)
Aug 01, 2019 7917 8023 7782 7801 0 -85.21(-1.08%)
Jul 31, 2019 7939 8101 7778 7886 0 -71.77(-0.90%)
Jul 30, 2019 8038 8049 7892 7958 0 -165.29(-2.03%)
Jul 29, 2019 8204 8214 8028 8124 0 -75.21(-0.92%)
Jul 26, 2019 8028 8204 7997 8199 0 +227.56(+2.85%)
Jul 25, 2019 7786 8001 7723 7971 0 +208.00(+2.68%)
Jul 24, 2019 7582 7813 7502 7763 0 +259.80(+3.46%)
Jul 23, 2019 7604 7655 7472 7503 0 -81.08(-1.07%)
Jul 22, 2019 7618 7680 7467 7584 0 -109.40(-1.42%)
Jul 19, 2019 7896 7956 7673 7694 0 -246.78(-3.11%)
Jul 18, 2019 7905 8054 7821 7941 0 -908.98(-10.27%)
Jul 17, 2019 8943 8949 8833 8850 0 -86.67(-0.97%)
Jul 16, 2019 9036 9067 8910 8936 0 -14.87(-0.17%)
Jul 15, 2019 9106 9124 8846 8951 0 -162.41(-1.78%)
Jul 12, 2019 9246 9272 9102 9114 0 -152.61(-1.65%)
Jul 11, 2019 9305 9389 9249 9266 0 -36.57(-0.39%)
Jul 10, 2019 9346 9384 9215 9303 0 +26.11(+0.28%)
Jul 09, 2019 9255 9395 9217 9277 0 +92.03(+1.00%)
Jul 08, 2019 9234 9236 9165 9185 0 -107.19(-1.15%)
Jul 05, 2019 9237 9313 9170 9292 0 -28.53(-0.31%)
Jul 03, 2019 9197 9327 9177 9320 0 +153.59(+1.68%)
Jul 02, 2019 9154 9181 9042 9167 0 +34.42(+0.38%)
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.