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 (%)
May 29, 2020 10202 10272 10065 10257 0 +153.40(+1.52%)
May 28, 2020 10198 10324 10057 10104 0 -158.20(-1.54%)
May 27, 2020 10030 10266 9724 10262 0 +125.30(+1.24%)
May 26, 2020 10454 10472 10096 10137 0 -354.10(-3.38%)
May 22, 2020 10679 10730 10439 10491 0 -169.70(-1.59%)
May 21, 2020 10962 10972 10514 10661 0 -279.10(-2.55%)
May 20, 2020 11099 11139 10849 10940 0 -81.60(-0.74%)
May 19, 2020 11079 11215 11007 11021 0 -37.10(-0.34%)
May 18, 2020 11024 11151 10832 11058 0 -39.00(-0.35%)
May 15, 2020 10768 11118 10690 11098 0 +299.10(+2.77%)
May 14, 2020 10871 11053 10575 10798 0 +89.40(+0.83%)
May 13, 2020 10646 10922 10440 10709 0 +160.50(+1.52%)
May 12, 2020 10800 10853 10540 10548 0 -215.30(-2.00%)
May 11, 2020 10662 10871 10643 10764 0 +120.90(+1.14%)
May 08, 2020 10607 10800 10595 10643 0 -23.70(-0.22%)
May 07, 2020 10674 10724 10522 10667 0 +56.60(+0.53%)
May 06, 2020 10490 10746 10418 10610 0 +232.70(+2.24%)
May 05, 2020 10447 10532 10301 10377 0 -84.50(-0.81%)
May 04, 2020 10209 10472 10138 10462 0 +314.20(+3.10%)
May 01, 2020 10144 10459 10061 10148 0 -112.40(-1.10%)
Apr 30, 2020 10027 10373 9970 10260 0 +193.20(+1.92%)
Apr 29, 2020 9764 10164 9619 10067 0 +196.58(+1.99%)
Apr 28, 2020 10265 10291 9847 9870 0 -427.88(-4.15%)
Apr 27, 2020 10385 10484 10283 10298 0 -86.50(-0.83%)
Apr 24, 2020 10385 10438 10162 10385 0 -41.90(-0.40%)
Apr 23, 2020 10245 10712 10244 10426 0 +129.00(+1.25%)
Apr 22, 2020 10500 10580 10092 10298 0 -302.90(-2.86%)
Apr 21, 2020 10868 10922 10400 10600 0 -89.60(-0.84%)
Apr 20, 2020 10633 10861 10520 10690 0 +355.00(+3.43%)
Apr 17, 2020 10531 10557 10132 10335 0 -396.10(-3.69%)
Apr 16, 2020 10678 10984 10546 10731 0 +303.30(+2.91%)
Apr 15, 2020 10092 10629 10072 10428 0 +322.80(+3.19%)
Apr 14, 2020 9714 10210 9648 10105 0 +410.37(+4.23%)
Apr 13, 2020 9074 9788 8985 9695 0 +635.90(+7.02%)
Apr 09, 2020 9067 9093 8871 9059 0 -9.23(-0.10%)
Apr 08, 2020 9138 9246 8999 9068 0 -27.79(-0.31%)
Apr 07, 2020 9284 9317 9024 9096 0 -187.41(-2.02%)
Apr 06, 2020 8923 9292 8837 9283 0 +444.36(+5.03%)
Apr 03, 2020 8978 9062 8735 8839 0 -203.09(-2.25%)
Apr 02, 2020 8896 9065 8797 9042 0 +146.49(+1.65%)
Apr 01, 2020 9188 9291 8821 8895 0 -279.30(-3.04%)
Mar 31, 2020 8990 9358 8953 9175 0 +110.64(+1.22%)
Mar 30, 2020 8870 9231 8825 9064 0 +338.39(+3.88%)
Mar 27, 2020 8773 9005 8625 8726 0 -143.55(-1.62%)
Mar 26, 2020 8405 8891 8350 8869 0 +503.51(+6.02%)
Mar 25, 2020 8820 8845 8286 8366 0 -364.33(-4.17%)
Mar 24, 2020 9039 9111 8625 8730 0 -72.10(-0.82%)
Mar 23, 2020 8500 8945 8328 8802 0 +669.63(+8.23%)
Mar 20, 2020 8364 8564 8112 8133 0 +19.51(+0.24%)
Mar 19, 2020 7926 8517 7741 8113 0 +402.80(+5.22%)
Mar 18, 2020 7388 8104 7329 7710 0 -101.45(-1.30%)
Mar 17, 2020 7481 7889 7091 7812 0 +510.20(+6.99%)
Mar 16, 2020 7491 8169 7201 7301 0 -915.19(-11.14%)
Mar 13, 2020 8075 8221 7511 8217 0 +715.65(+9.54%)
Mar 12, 2020 7977 8204 7501 7501 0 -1049.72(-12.28%)
Mar 11, 2020 8771 8870 8425 8551 0 -347.37(-3.90%)
Mar 10, 2020 8749 8909 8500 8898 0 +430.36(+5.08%)
Mar 09, 2020 8404 8736 8351 8468 0 -549.27(-6.09%)
Mar 06, 2020 8986 9075 8721 9017 0 -93.20(-1.02%)
Mar 05, 2020 9311 9566 9009 9110 0 -268.91(-2.87%)
Mar 04, 2020 9232 9385 9055 9379 0 +366.94(+4.07%)
Mar 03, 2020 9311 9617 8979 9012 0 -299.60(-3.22%)
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.