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, 2014 11013 11039 10719 10831 0 -159.20(-1.45%)
Feb 27, 2014 10882 11036 10882 10990 0 +85.40(+0.78%)
Feb 26, 2014 11077 11081 10837 10905 0 -102.40(-0.93%)
Feb 25, 2014 10934 11124 10812 11008 0 +145.50(+1.34%)
Feb 24, 2014 10570 10928 10450 10862 0 +358.10(+3.41%)
Feb 21, 2014 10660 10662 10441 10504 0 -65.20(-0.62%)
Feb 20, 2014 10452 10639 10429 10569 0 +161.90(+1.56%)
Feb 19, 2014 10491 10602 10401 10407 0 -209.60(-1.97%)
Feb 18, 2014 10619 10723 10402 10617 0 +32.90(+0.31%)
Feb 14, 2014 10584 10584 10584 0 -25.20(-0.24%)
Feb 13, 2014 10347 10681 10329 10609 0 +184.10(+1.77%)
Feb 12, 2014 10570 10573 10384 10425 0 -124.50(-1.18%)
Feb 11, 2014 10451 10593 10342 10550 0 +86.40(+0.83%)
Feb 10, 2014 10437 10510 10312 10463 0 +11.70(+0.11%)
Feb 07, 2014 10052 10464 9981 10451 0 +533.27(+5.38%)
Feb 06, 2014 9882 9991 9736 9918 0 +85.99(+0.87%)
Feb 05, 2014 9801 9914 9676 9832 0 -36.00(-0.36%)
Feb 04, 2014 9857 9932 9652 9868 0 +37.50(+0.38%)
Feb 03, 2014 10012 10020 9741 9831 0 -118.36(-1.19%)
Jan 31, 2014 9778 10025 9777 9949 0 +114.03(+1.16%)
Jan 30, 2014 9894 9946 9758 9835 0 +102.68(+1.06%)
Jan 29, 2014 9798 9900 9674 9732 0 -154.91(-1.57%)
Jan 28, 2014 9272 9903 9258 9887 0 +617.15(+6.66%)
Jan 27, 2014 9417 9519 9010 9270 0 -117.43(-1.25%)
Jan 24, 2014 9330 9500 9322 9387 0 -64.49(-0.68%)
Jan 23, 2014 9421 9621 9180 9452 0 +1327.58(+16.34%)
Jan 22, 2014 8022 8142 7969 8124 0 +121.66(+1.52%)
Jan 21, 2014 8089 8095 7798 8003 0 -33.22(-0.41%)
Jan 17, 2014 8036 8036 8036 0 -39.42(-0.49%)
Jan 16, 2014 7996 8129 7840 8075 0 +32.60(+0.41%)
Jan 15, 2014 8226 8239 7768 8043 0 -182.47(-2.22%)
Jan 14, 2014 8310 8314 8095 8225 0 +27.13(+0.33%)
Jan 13, 2014 8061 8486 8061 8198 0 +112.64(+1.39%)
Jan 10, 2014 8230 8244 8046 8085 0 -119.53(-1.46%)
Jan 09, 2014 8322 8375 8154 8205 0 -97.93(-1.18%)
Jan 08, 2014 8200 8424 8194 8303 0 +36.47(+0.44%)
Jan 07, 2014 8468 8471 8207 8266 0 -486.36(-5.56%)
Jan 06, 2014 8839 8869 8598 8753 0 -82.60(-0.93%)
Jan 03, 2014 8857 8943 8829 8835 0 +6.47(+0.07%)
Jan 02, 2014 8928 8946 8780 8829 0 -131.60(-1.47%)
Dec 31, 2013 8961 8961 8961 0 +27.85(+0.31%)
Dec 30, 2013 8949 8996 8740 8933 0 -13.47(-0.15%)
Dec 27, 2013 9176 9219 8903 8946 0 -225.67(-2.46%)
Dec 26, 2013 9199 9268 9144 9172 0 -33.98(-0.37%)
Dec 24, 2013 9206 9206 9206 0 -52.75(-0.57%)
Dec 23, 2013 9213 9328 9163 9259 0 +118.31(+1.29%)
Dec 20, 2013 9162 9237 9107 9140 0 -24.94(-0.27%)
Dec 19, 2013 9105 9241 9083 9165 0 +11.49(+0.13%)
Dec 18, 2013 9093 9173 8918 9154 0 +33.27(+0.36%)
Dec 17, 2013 8924 9189 8912 9120 0 +209.36(+2.35%)
Dec 16, 2013 8992 9025 8861 8911 0 -63.50(-0.71%)
Dec 13, 2013 9144 9170 8970 8975 0 -106.08(-1.17%)
Dec 12, 2013 8847 9117 8844 9081 0 +226.09(+2.55%)
Dec 11, 2013 8864 9029 8812 8855 0 +21.02(+0.24%)
Dec 10, 2013 8618 8866 8595 8834 0 +180.26(+2.08%)
Dec 09, 2013 8642 8756 8602 8653 0 +28.12(+0.33%)
Dec 06, 2013 8785 8793 8565 8625 0 -87.97(-1.01%)
Dec 05, 2013 8707 8788 8600 8713 0 +42.39(+0.49%)
Dec 04, 2013 8775 8971 8669 8671 0 -160.96(-1.82%)
Dec 03, 2013 8805 8848 8675 8832 0 -22.85(-0.26%)
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.