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 (%)
Aug 31, 2020 12738 13003 12650 12944 0 +138.00(+1.08%)
Aug 28, 2020 13003 13175 12759 12806 0 -58.30(-0.45%)
Aug 27, 2020 13144 13224 12740 12864 0 -517.90(-3.87%)
Aug 26, 2020 12038 13419 12027 13382 0 +1390.30(+11.59%)
Aug 25, 2020 11933 12038 11857 11991 0 +43.10(+0.36%)
Aug 24, 2020 12110 12247 11810 11948 0 -85.20(-0.71%)
Aug 21, 2020 12136 12177 11977 12034 0 -137.90(-1.13%)
Aug 20, 2020 11850 12198 11829 12171 0 +325.50(+2.75%)
Aug 19, 2020 12077 12091 11821 11846 0 -180.80(-1.50%)
Aug 18, 2020 11843 12111 11805 12027 0 +232.30(+1.97%)
Aug 17, 2020 11839 11889 11715 11794 0 -8.10(-0.07%)
Aug 14, 2020 11806 11941 11742 11802 0 +33.30(+0.28%)
Aug 13, 2020 11698 11847 11650 11769 0 +143.00(+1.23%)
Aug 12, 2020 11526 11800 11497 11626 0 +156.30(+1.36%)
Aug 11, 2020 11733 11763 11410 11470 0 -351.60(-2.97%)
Aug 10, 2020 12065 12166 11705 11822 0 -278.90(-2.30%)
Aug 07, 2020 12363 12433 11902 12100 0 -351.20(-2.82%)
Aug 06, 2020 12328 12495 12196 12452 0 +173.40(+1.41%)
Aug 05, 2020 12438 12474 12255 12278 0 -183.50(-1.47%)
Aug 04, 2020 12192 12483 12192 12462 0 +271.40(+2.23%)
Aug 03, 2020 12001 12299 11985 12190 0 +237.80(+1.99%)
Jul 31, 2020 11938 12099 11844 11952 0 +75.00(+0.63%)
Jul 30, 2020 11753 11942 11674 11878 0 +32.20(+0.27%)
Jul 29, 2020 12033 12101 11835 11845 0 -96.70(-0.81%)
Jul 28, 2020 12125 12169 11923 11942 0 -174.50(-1.44%)
Jul 27, 2020 11845 12148 11790 12116 0 +373.50(+3.18%)
Jul 24, 2020 11458 11908 11428 11743 0 +70.30(+0.60%)
Jul 23, 2020 12004 12023 11537 11673 0 -299.40(-2.50%)
Jul 22, 2020 12030 12152 11908 11972 0 -6.60(-0.06%)
Jul 21, 2020 12367 12373 11942 11979 0 -300.80(-2.45%)
Jul 20, 2020 11955 12331 11834 12280 0 +230.90(+1.92%)
Jul 17, 2020 12095 12308 11832 12049 0 -839.80(-6.52%)
Jul 16, 2020 12868 13089 12326 12888 0 +98.90(+0.77%)
Jul 15, 2020 12621 12931 12469 12790 0 -40.00(-0.31%)
Jul 14, 2020 12640 12846 11989 12830 0 -16.20(-0.13%)
Jul 13, 2020 13884 14064 12734 12846 0 -567.90(-4.23%)
Jul 10, 2020 12705 13588 12498 13414 0 +1001.60(+8.07%)
Jul 09, 2020 12429 12468 12119 12412 0 +120.50(+0.98%)
Jul 08, 2020 12189 12348 12072 12292 0 +231.60(+1.92%)
Jul 07, 2020 12158 12342 11999 12060 0 -12.10(-0.10%)
Jul 06, 2020 11753 12211 11729 12072 0 +414.50(+3.56%)
Jul 02, 2020 11871 12035 11624 11658 0 -213.60(-1.80%)
Jul 01, 2020 11099 11935 11099 11871 0 +747.20(+6.72%)
Jun 30, 2020 11001 11186 10927 11124 0 +190.70(+1.74%)
Jun 29, 2020 10884 10946 10564 10933 0 +93.30(+0.86%)
Jun 26, 2020 11401 11443 10812 10840 0 -550.10(-4.83%)
Jun 25, 2020 11218 11418 11098 11390 0 +197.00(+1.76%)
Jun 24, 2020 11453 11547 11098 11193 0 -204.20(-1.79%)
Jun 23, 2020 11404 11588 11354 11397 0 -44.20(-0.39%)
Jun 22, 2020 11122 11455 11102 11441 0 +350.30(+3.16%)
Jun 19, 2020 10978 11098 10891 11091 0 +93.30(+0.85%)
Jun 18, 2020 10973 11071 10824 10998 0 +49.60(+0.45%)
Jun 17, 2020 10801 11016 10737 10948 0 +287.10(+2.69%)
Jun 16, 2020 10409 10706 10393 10661 0 +259.80(+2.50%)
Jun 15, 2020 10301 10426 10154 10401 0 +182.10(+1.78%)
Jun 12, 2020 10487 10610 10082 10219 0 -183.40(-1.76%)
Jun 11, 2020 10467 10891 10367 10403 0 -217.40(-2.05%)
Jun 10, 2020 10657 10748 10524 10620 0 +11.10(+0.10%)
Jun 09, 2020 10306 10626 10273 10609 0 +355.30(+3.47%)
Jun 08, 2020 10168 10286 9936 10254 0 -1.60(-0.02%)
Jun 05, 2020 9956 10272 9880 10255 0 +127.10(+1.25%)
Jun 04, 2020 10326 10480 10022 10128 0 -185.70(-1.80%)
Jun 03, 2020 10434 10440 10217 10314 0 -128.60(-1.23%)
Jun 02, 2020 10407 10450 10251 10442 0 +33.80(+0.32%)
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.