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, 2015 2836 2879 2801 2831 0 -62.13(-2.15%)
Aug 28, 2015 2862 2936 2850 2893 0 -0.99(-0.03%)
Aug 27, 2015 2829 2909 2782 2894 0 +182.58(+6.73%)
Aug 26, 2015 2640 2716 2515 2712 0 +207.92(+8.30%)
Aug 25, 2015 2653 2658 2501 2504 0 +112.66(+4.71%)
Aug 24, 2015 2193 2700 2115 2391 0 -171.30(-6.68%)
Aug 21, 2015 2617 2709 2533 2563 0 -206.38(-7.45%)
Aug 20, 2015 2945 2987 2740 2769 0 -230.90(-7.70%)
Aug 19, 2015 3034 3040 2986 3000 0 -47.76(-1.57%)
Aug 18, 2015 3077 3113 3035 3048 0 -30.92(-1.00%)
Aug 17, 2015 3026 3088 3011 3078 0 +46.63(+1.54%)
Aug 14, 2015 3069 3071 3022 3032 0 -1076.78(-26.21%)
Aug 13, 2015 4074 4134 4071 4109 0 +1146.85(+38.72%)
Aug 12, 2015 2985 3009 2917 2962 0 -53.57(-1.78%)
Aug 11, 2015 2950 3041 2949 3015 0 -7.14(-0.24%)
Aug 10, 2015 3097 3107 2986 3022 0 -11.34(-0.37%)
Aug 07, 2015 3104 3108 2980 3034 0 -70.89(-2.28%)
Aug 06, 2015 3101 3163 2998 3105 0 +66.03(+2.17%)
Aug 05, 2015 3085 3174 3014 3039 0 +61.94(+2.08%)
Aug 04, 2015 2784 3017 2779 2977 0 +207.97(+7.51%)
Aug 03, 2015 2818 2818 2750 2769 0 -42.99(-1.53%)
Jul 31, 2015 2755 2828 2736 2812 0 +66.53(+2.42%)
Jul 30, 2015 2620 2753 2596 2745 0 +108.40(+4.11%)
Jul 29, 2015 2631 2654 2596 2637 0 +5.00(+0.19%)
Jul 28, 2015 2642 2658 2559 2632 0 +10.85(+0.41%)
Jul 27, 2015 2653 2704 2616 2621 0 -70.79(-2.63%)
Jul 24, 2015 2745 2749 2681 2692 0 -18.52(-0.68%)
Jul 23, 2015 2730 2761 2704 2710 0 -33.61(-1.22%)
Jul 22, 2015 2759 2802 2734 2744 0 -24.70(-0.89%)
Jul 21, 2015 2713 2798 2691 2769 0 +47.29(+1.74%)
Jul 20, 2015 2821 2822 2711 2721 0 -102.10(-3.62%)
Jul 17, 2015 2886 2899 2810 2823 0 -24.52(-0.86%)
Jul 16, 2015 2732 2866 2651 2848 0 +426.99(+17.64%)
Jul 15, 2015 2465 2484 2395 2421 0 -14624.94(-85.80%)
Jul 14, 2015 17198 17261 16924 17046 0 -120.20(-0.70%)
Jul 13, 2015 16661 17374 16657 17166 0 +651.80(+3.95%)
Jul 10, 2015 16564 16730 16462 16514 0 +255.20(+1.57%)
Jul 09, 2015 16119 16279 16015 16259 0 +376.00(+2.37%)
Jul 08, 2015 15878 15967 15676 15883 0 -100.20(-0.63%)
Jul 07, 2015 16139 16210 15734 15983 0 -80.90(-0.50%)
Jul 06, 2015 15878 16125 15854 16064 0 +88.50(+0.55%)
Jul 02, 2015 15976 15976 15976 15976 0 +69.20(+0.44%)
Jul 01, 2015 16104 16178 15835 15906 0 -35.40(-0.22%)
Jun 30, 2015 15858 16028 15762 15942 0 +275.30(+1.76%)
Jun 29, 2015 15545 15784 15478 15667 0 -146.50(-0.93%)
Jun 26, 2015 16188 16190 15813 15813 0 -305.40(-1.89%)
Jun 25, 2015 16218 16264 15876 16118 0 -347.70(-2.11%)
Jun 24, 2015 16985 17135 16372 16466 0 -61.70(-0.37%)
Jun 23, 2015 16364 16544 16263 16528 0 +150.70(+0.92%)
Jun 22, 2015 16146 16425 16000 16377 0 +430.20(+2.70%)
Jun 19, 2015 16348 16378 15938 15947 0 -146.70(-0.91%)
Jun 18, 2015 16078 16196 16030 16094 0 +80.00(+0.50%)
Jun 17, 2015 16160 16160 15961 16014 0 -169.50(-1.05%)
Jun 16, 2015 16009 16241 15915 16183 0 +311.90(+1.97%)
Jun 15, 2015 15774 15899 15571 15871 0 -168.50(-1.05%)
Jun 12, 2015 16124 16197 15990 16040 0 -114.90(-0.71%)
Jun 11, 2015 16458 16464 15983 16155 0 -131.10(-0.80%)
Jun 10, 2015 15867 16811 15838 16286 0 +578.70(+3.68%)
Jun 09, 2015 15706 15752 15224 15707 0 +482.10(+3.17%)
Jun 08, 2015 15412 15431 15121 15225 0 -145.40(-0.95%)
Jun 05, 2015 15159 15384 15144 15370 0 +188.70(+1.24%)
Jun 04, 2015 15018 15196 14960 15182 0 +91.00(+0.60%)
Jun 03, 2015 15164 15247 15062 15091 0 -54.30(-0.36%)
Jun 02, 2015 15074 15232 15022 15145 0 +21.10(+0.14%)
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.