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, 2016 2926 2962 2861 2878 0 -12.34(-0.43%)
Nov 29, 2016 2883 2931 2879 2890 0 +15.97(+0.56%)
Nov 28, 2016 2880 2894 2845 2874 0 -13.55(-0.47%)
Nov 25, 2016 2894 2912 2880 2888 0 -5.48(-0.19%)
Nov 23, 2016 2893 2893 2893 2893 0 -10.41(-0.36%)
Nov 22, 2016 2911 2938 2876 2904 0 +2.58(+0.09%)
Nov 21, 2016 2857 2924 2856 2901 0 +69.13(+2.44%)
Nov 18, 2016 2846 2863 2791 2832 0 +3.06(+0.11%)
Nov 17, 2016 2833 2874 2792 2829 0 -7.11(-0.25%)
Nov 16, 2016 2780 2859 2752 2836 0 +42.40(+1.52%)
Nov 15, 2016 2817 2862 2782 2794 0 +2.69(+0.10%)
Nov 14, 2016 2824 2853 2725 2791 0 -33.88(-1.20%)
Nov 11, 2016 2828 2870 2785 2825 0 -15.48(-0.54%)
Nov 10, 2016 3016 3023 2815 2840 0 -163.80(-5.45%)
Nov 09, 2016 2996 3038 2972 3004 0 -51.37(-1.68%)
Nov 08, 2016 3050 3092 3028 3056 0 -5.81(-0.19%)
Nov 07, 2016 3054 3090 3031 3061 0 +61.05(+2.03%)
Nov 04, 2016 3000 3036 2990 3000 0 -2.66(-0.09%)
Nov 03, 2016 3005 3042 2994 3003 0 -4.90(-0.16%)
Nov 02, 2016 3021 3051 2996 3008 0 -24.46(-0.81%)
Nov 01, 2016 3074 3095 2996 3032 0 -39.28(-1.28%)
Oct 31, 2016 3120 3121 3060 3072 0 -40.48(-1.30%)
Oct 28, 2016 3100 3171 3099 3112 0 +2.42(+0.08%)
Oct 27, 2016 3133 3152 3096 3110 0 -11.84(-0.38%)
Oct 26, 2016 3104 3165 3091 3122 0 +12.16(+0.39%)
Oct 25, 2016 3110 3149 3091 3109 0 -22.08(-0.71%)
Oct 24, 2016 3133 3179 3100 3132 0 -3.42(-0.11%)
Oct 21, 2016 3009 3145 3004 3135 0 +101.96(+3.36%)
Oct 20, 2016 3002 3045 2977 3033 0 +33.61(+1.12%)
Oct 19, 2016 2911 3014 2905 2999 0 +76.07(+2.60%)
Oct 18, 2016 2876 2954 2866 2923 0 +460.10(+18.68%)
Oct 17, 2016 2476 2486 2425 2463 0 -36.13(-1.45%)
Oct 14, 2016 2502 2515 2472 2499 0 +30.13(+1.22%)
Oct 13, 2016 2415 2476 2406 2469 0 +17.79(+0.73%)
Oct 12, 2016 2486 2525 2445 2451 0 -28.18(-1.14%)
Oct 11, 2016 2520 2535 2460 2480 0 -65.00(-2.55%)
Oct 10, 2016 2541 2574 2530 2545 0 -36.70(-1.42%)
Oct 07, 2016 2581 2581 2580 2581 0 -5.53(-0.21%)
Oct 06, 2016 2584 2597 2558 2587 0 -29.15(-1.11%)
Oct 05, 2016 2549 2634 2547 2616 0 +95.07(+3.77%)
Oct 04, 2016 2542 2572 2509 2521 0 +188.24(+8.07%)
Sep 26, 2016 2353 2354 2320 2333 0 -34.30(-1.45%)
Sep 23, 2016 2362 2393 2354 2367 0 +3.18(+0.13%)
Sep 22, 2016 2357 2366 2325 2364 0 +22.99(+0.98%)
Sep 21, 2016 2390 2396 2302 2341 0 -81.67(-3.37%)
Sep 20, 2016 2436 2445 2408 2422 0 +3.43(+0.14%)
Sep 19, 2016 2464 2475 2413 2419 0 -34.35(-1.40%)
Sep 16, 2016 2394 2454 2393 2453 0 +53.46(+2.23%)
Sep 15, 2016 2398 2416 2380 2400 0 +7.72(+0.32%)
Sep 14, 2016 2401 2426 2391 2392 0 +22.26(+0.94%)
Sep 13, 2016 2396 2417 2351 2370 0 -71.23(-2.92%)
Sep 12, 2016 2367 2449 2360 2441 0 +59.89(+2.52%)
Sep 09, 2016 2442 2452 2380 2381 0 -75.03(-3.05%)
Sep 08, 2016 2448 2468 2436 2456 0 +12.08(+0.49%)
Sep 07, 2016 2469 2472 2427 2444 0 -23.14(-0.94%)
Sep 06, 2016 2413 2475 2408 2467 0 +63.11(+2.62%)
Sep 02, 2016 2404 2404 2404 2404 0 +0.26(+0.01%)
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.