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 31, 2016 2541 2554 2521 2533 0 -17.80(-0.70%)
May 27, 2016 2551 2551 2551 2551 0 +12.89(+0.51%)
May 26, 2016 2547 2566 2503 2538 0 +63.44(+2.56%)
May 25, 2016 2446 2478 2428 2474 0 +55.60(+2.30%)
May 24, 2016 2372 2449 2367 2419 0 +73.75(+3.15%)
May 23, 2016 2301 2357 2295 2345 0 +57.68(+2.52%)
May 20, 2016 2229 2306 2226 2287 0 +71.26(+3.22%)
May 19, 2016 2230 2258 2185 2216 0 -23.63(-1.06%)
May 18, 2016 2186 2270 2185 2240 0 +45.50(+2.07%)
May 17, 2016 2205 2250 2183 2194 0 -13.66(-0.62%)
May 16, 2016 2168 2229 2134 2208 0 +32.07(+1.47%)
May 13, 2016 2164 2194 2136 2176 0 +3.14(+0.14%)
May 12, 2016 2235 2237 2124 2173 0 -56.99(-2.56%)
May 11, 2016 2287 2290 2225 2230 0 -67.50(-2.94%)
May 10, 2016 2255 2304 2253 2297 0 +56.86(+2.54%)
May 09, 2016 2246 2274 2225 2240 0 -7.00(-0.31%)
May 06, 2016 2199 2249 2181 2247 0 +35.57(+1.61%)
May 05, 2016 2249 2277 2209 2212 0 -34.23(-1.52%)
May 04, 2016 2252 2280 2235 2246 0 -17.76(-0.78%)
May 03, 2016 2277 2304 2258 2264 0 -37.98(-1.65%)
May 02, 2016 2237 2305 2224 2302 0 +74.26(+3.33%)
Apr 29, 2016 2239 2240 2183 2227 0 -6.18(-0.28%)
Apr 28, 2016 2263 2292 2229 2233 0 -18.52(-0.82%)
Apr 27, 2016 2280 2288 2232 2252 0 -34.15(-1.49%)
Apr 26, 2016 2312 2313 2257 2286 0 -27.34(-1.18%)
Apr 25, 2016 2366 2366 2295 2314 0 -56.22(-2.37%)
Apr 22, 2016 2345 2390 2329 2370 0 +21.48(+0.91%)
Apr 21, 2016 2405 2406 2343 2348 0 -43.31(-1.81%)
Apr 20, 2016 2332 2397 2303 2392 0 +59.18(+2.54%)
Apr 19, 2016 2457 2502 2329 2332 0 -340.18(-12.73%)
Apr 18, 2016 2709 2728 2615 2673 0 -75.24(-2.74%)
Apr 15, 2016 2727 2757 2706 2748 0 +26.37(+0.97%)
Apr 14, 2016 2711 2751 2691 2721 0 +19.02(+0.70%)
Apr 13, 2016 2663 2743 2659 2702 0 +64.08(+2.43%)
Apr 12, 2016 2545 2644 2522 2638 0 +104.43(+4.12%)
Apr 11, 2016 2566 2590 2530 2534 0 -25.14(-0.98%)
Apr 08, 2016 2593 2598 2535 2559 0 -17.30(-0.67%)
Apr 07, 2016 2573 2625 2556 2576 0 -8.93(-0.35%)
Apr 06, 2016 2598 2626 2571 2585 0 -3.05(-0.12%)
Apr 05, 2016 2555 2610 2547 2588 0 +13.49(+0.52%)
Apr 04, 2016 2611 2614 2545 2575 0 -32.14(-1.23%)
Apr 01, 2016 2540 2609 2529 2607 0 +86.41(+3.43%)
Mar 31, 2016 2526 2554 2492 2521 0 +0.20(+0.01%)
Mar 30, 2016 2580 2587 2503 2520 0 -46.94(-1.83%)
Mar 29, 2016 2493 2573 2492 2567 0 +70.39(+2.82%)
Mar 28, 2016 2427 2504 2415 2497 0 +70.89(+2.92%)
Mar 24, 2016 2426 2426 2426 2426 0 -29.76(-1.21%)
Mar 23, 2016 2460 2475 2437 2456 0 -6.04(-0.25%)
Mar 22, 2016 2477 2503 2446 2462 0 -29.26(-1.17%)
Mar 21, 2016 2493 2516 2453 2491 0 -1.45(-0.06%)
Mar 18, 2016 2479 2526 2465 2493 0 +34.13(+1.39%)
Mar 17, 2016 2442 2501 2441 2458 0 +8.04(+0.33%)
Mar 16, 2016 2405 2460 2405 2450 0 +34.11(+1.41%)
Mar 15, 2016 2416 2434 2381 2416 0 -6.40(-0.26%)
Mar 14, 2016 2401 2457 2399 2423 0 +10.59(+0.44%)
Mar 11, 2016 2457 2459 2373 2412 0 +7.20(+0.30%)
Mar 10, 2016 2425 2465 2358 2405 0 -17.24(-0.71%)
Mar 09, 2016 2393 2432 2345 2422 0 +44.64(+1.88%)
Mar 08, 2016 2347 2428 2335 2377 0 +17.91(+0.76%)
Mar 07, 2016 2492 2514 2353 2360 0 -146.19(-5.83%)
Mar 04, 2016 2438 2480 2427 2506 0 +87.15(+3.60%)
Mar 03, 2016 2417 2429 2356 2419 0 +7.35(+0.30%)
Mar 02, 2016 2421 2457 2368 2411 0 -16.30(-0.67%)
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.