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 (%)
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%)
Jan 03, 2017 3065 3145 3049 3126 0 +88.47(+2.91%)
Dec 30, 2016 3038 3038 3038 3038 0 -37.50(-1.22%)
Dec 29, 2016 3089 3094 3047 3075 0 -14.20(-0.46%)
Dec 28, 2016 3166 3166 3085 3089 0 -60.17(-1.91%)
Dec 27, 2016 3096 3166 3083 3149 0 +68.08(+2.21%)
Dec 23, 2016 3081 3081 3081 3081 0 +0.24(+0.01%)
Dec 22, 2016 3111 3128 3071 3081 0 -22.26(-0.72%)
Dec 21, 2016 3079 3133 3066 3103 0 +34.04(+1.11%)
Dec 20, 2016 3078 3099 3057 3069 0 -9.79(-0.32%)
Dec 19, 2016 3051 3103 3016 3079 0 +30.27(+0.99%)
Dec 16, 2016 3102 3109 3044 3049 0 -18.88(-0.62%)
Dec 15, 2016 3029 3127 3017 3068 0 +37.75(+1.25%)
Dec 14, 2016 3030 3054 3007 3030 0 -8.88(-0.29%)
Dec 13, 2016 3032 3071 3014 3039 0 +22.99(+0.76%)
Dec 12, 2016 3016 3046 3002 3016 0 -1.86(-0.06%)
Dec 09, 2016 3039 3053 2989 3018 0 -8.06(-0.27%)
Dec 08, 2016 3080 3103 3000 3026 0 -53.96(-1.75%)
Dec 07, 2016 3057 3088 3027 3080 0 +21.13(+0.69%)
Dec 06, 2016 2950 3065 2933 3059 0 +131.54(+4.49%)
Dec 05, 2016 2966 2967 2909 2927 0 -41.21(-1.39%)
Dec 02, 2016 2871 2976 2870 2968 0 +85.56(+2.97%)
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.