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 (%)
Mar 31, 2017 3617 3623 3601 3612 0 -6.20(-0.17%)
Mar 30, 2017 3588 3624 3581 3618 0 +38.92(+1.09%)
Mar 29, 2017 3556 3597 3541 3580 0 +31.84(+0.90%)
Mar 28, 2017 3522 3571 3517 3548 0 +26.70(+0.76%)
Mar 27, 2017 3443 3529 3422 3521 0 +49.65(+1.43%)
Mar 24, 2017 3480 3491 3461 3471 0 +4.24(+0.12%)
Mar 23, 2017 3474 3493 3453 3467 0 -19.78(-0.57%)
Mar 22, 2017 3484 3515 3441 3487 0 +5.31(+0.15%)
Mar 21, 2017 3588 3611 3474 3482 0 -83.15(-2.33%)
Mar 20, 2017 3556 3576 3534 3565 0 +17.06(+0.48%)
Mar 17, 2017 3522 3564 3506 3548 0 +17.07(+0.48%)
Mar 16, 2017 3558 3582 3526 3531 0 -21.10(-0.59%)
Mar 15, 2017 3526 3559 3502 3552 0 +50.09(+1.43%)
Mar 14, 2017 3496 3505 3465 3502 0 -8.06(-0.23%)
Mar 13, 2017 3446 3514 3431 3510 0 +64.42(+1.87%)
Mar 10, 2017 3457 3468 3430 3445 0 +8.79(+0.26%)
Mar 09, 2017 3424 3454 3417 3436 0 +5.33(+0.16%)
Mar 08, 2017 3459 3474 3418 3431 0 -27.10(-0.78%)
Mar 07, 2017 3472 3482 3433 3458 0 -12.66(-0.36%)
Mar 06, 2017 3448 3493 3437 3471 0 +68.26(+2.01%)
Mar 03, 2017 3416 3446 3381 3403 0 -9.60(-0.28%)
Mar 02, 2017 3476 3490 3401 3412 0 -76.09(-2.18%)
Mar 01, 2017 3493 3504 3475 3488 0 +12.69(+0.37%)
Feb 28, 2017 3505 3511 3469 3476 0 -31.66(-0.90%)
Feb 27, 2017 3498 3520 3480 3507 0 +7.11(+0.20%)
Feb 24, 2017 3467 3508 3459 3500 0 +10.08(+0.29%)
Feb 23, 2017 3530 3531 3458 3490 0 -24.84(-0.71%)
Feb 22, 2017 3494 3520 3476 3515 0 +29.19(+0.84%)
Feb 21, 2017 3497 3506 3465 3486 0 +8.55(+0.25%)
Feb 17, 2017 3477 3477 3477 3477 0 +7.02(+0.20%)
Feb 16, 2017 3481 3482 3447 3470 0 -6.93(-0.20%)
Feb 15, 2017 3440 3481 3438 3477 0 +35.72(+1.04%)
Feb 14, 2017 3499 3521 3423 3441 0 -58.87(-1.68%)
Feb 13, 2017 3549 3568 3496 3500 0 -39.20(-1.11%)
Feb 10, 2017 3535 3552 3519 3539 0 +16.45(+0.47%)
Feb 09, 2017 3542 3546 3508 3523 0 -13.22(-0.37%)
Feb 08, 2017 3508 3545 3484 3536 0 +16.61(+0.47%)
Feb 07, 2017 3459 3527 3448 3520 0 +73.31(+2.13%)
Feb 06, 2017 3424 3448 3403 3446 0 +16.13(+0.47%)
Feb 03, 2017 3412 3440 3402 3430 0 +25.40(+0.75%)
Feb 02, 2017 3438 3450 3401 3405 0 -37.58(-1.09%)
Feb 01, 2017 3454 3484 3407 3442 0 +2.34(+0.07%)
Jan 31, 2017 3436 3468 3414 3440 0 -12.34(-0.36%)
Jan 30, 2017 3468 3474 3394 3452 0 -31.70(-0.91%)
Jan 27, 2017 3413 3487 3401 3484 0 +83.15(+2.44%)
Jan 26, 2017 3438 3457 3390 3401 0 -14.20(-0.42%)
Jan 25, 2017 3446 3461 3404 3415 0 -14.92(-0.43%)
Jan 24, 2017 3382 3451 3356 3430 0 +65.16(+1.94%)
Jan 23, 2017 3397 3417 3363 3365 0 -29.92(-0.88%)
Jan 20, 2017 3412 3448 3369 3395 0 +5.24(+0.15%)
Jan 19, 2017 3477 3512 3384 3390 0 +124.60(+3.82%)
Jan 18, 2017 3263 3275 3211 3265 0 +9.60(+0.29%)
Jan 17, 2017 3305 3319 3234 3255 0 -17.01(-0.52%)
Jan 13, 2017 3272 3272 3272 3272 0 +110.66(+3.50%)
Jan 12, 2017 3197 3203 3145 3162 0 -30.64(-0.96%)
Jan 11, 2017 3202 3219 3162 3192 0 +15.40(+0.48%)
Jan 10, 2017 3212 3235 3162 3177 0 -27.58(-0.86%)
Jan 09, 2017 3219 3231 3179 3205 0 -4.85(-0.15%)
Jan 06, 2017 3236 3280 3178 3209 0 -20.49(-0.63%)
Jan 05, 2017 3168 3253 3158 3230 0 +57.42(+1.81%)
Jan 04, 2017 3126 3192 3103 3172 0 +46.45(+1.49%)
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.