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 24, 2011 6046 6115 5968 5992 0 -4.96(-0.08%)
May 23, 2011 5881 6048 5807 5997 0 +46.50(+0.78%)
May 20, 2011 5846 5975 5835 5951 0 +76.84(+1.31%)
May 19, 2011 5892 5939 5833 5874 0 +6.55(+0.11%)
May 18, 2011 5744 5896 5740 5868 0 +135.13(+2.36%)
May 17, 2011 5686 5762 5592 5732 0 -4.44(-0.08%)
May 16, 2011 5950 5954 5669 5737 0 -225.94(-3.79%)
May 13, 2011 5905 6038 5885 5963 0 +18.71(+0.31%)
May 12, 2011 5834 5968 5790 5944 0 +122.71(+2.11%)
May 11, 2011 5783 5866 5757 5821 0 +72.75(+1.27%)
May 10, 2011 5737 5794 5684 5749 0 +28.75(+0.50%)
May 09, 2011 5609 5729 5597 5720 0 +166.40(+3.00%)
May 06, 2011 5632 5642 5542 5553 0 -20.14(-0.36%)
May 05, 2011 5479 5657 5475 5574 0 +27.54(+0.50%)
May 04, 2011 5608 5615 5452 5546 0 -49.40(-0.88%)
May 03, 2011 5703 5710 5517 5595 0 -143.52(-2.50%)
May 02, 2011 5753 5804 5672 5739 0 +107.56(+1.91%)
Apr 29, 2011 5635 5699 5608 5631 0 -40.56(-0.72%)
Apr 28, 2011 5639 5794 5630 5672 0 -38.08(-0.67%)
Apr 27, 2011 5535 5726 5450 5710 0 +170.11(+3.07%)
Apr 26, 2011 5738 5861 5500 5540 0 -547.01(-8.99%)
Apr 25, 2011 6074 6167 5998 6087 0 -14.60(-0.24%)
Apr 21, 2011 5907 6104 5893 6102 0 +186.80(+3.16%)
Apr 20, 2011 5890 5941 5794 5915 0 +68.93(+1.18%)
Apr 19, 2011 5659 5864 5613 5846 0 +197.40(+3.49%)
Apr 18, 2011 5616 5669 5519 5648 0 -50.95(-0.89%)
Apr 15, 2011 5725 5735 5644 5699 0 -28.41(-0.50%)
Apr 14, 2011 5757 5818 5655 5728 0 -48.39(-0.84%)
Apr 13, 2011 5722 5779 5619 5776 0 +115.11(+2.03%)
Apr 12, 2011 5445 5662 5432 5661 0 +136.94(+2.48%)
Apr 11, 2011 5635 5707 5483 5524 0 -161.49(-2.84%)
Apr 08, 2011 5711 5803 5632 5686 0 +22.27(+0.39%)
Apr 07, 2011 5698 5725 5593 5663 0 -143.77(-2.48%)
Apr 06, 2011 5999 6022 5765 5807 0 -103.40(-1.75%)
Apr 05, 2011 5921 6019 5863 5911 0 -13.17(-0.22%)
Apr 04, 2011 5928 5986 5875 5924 0 +62.26(+1.06%)
Apr 01, 2011 5833 5919 5818 5861 0 +105.97(+1.84%)
Mar 31, 2011 5744 5804 5689 5755 0 -5.62(-0.10%)
Mar 30, 2011 5760 5862 5739 5761 0 +14.30(+0.25%)
Mar 29, 2011 5761 5784 5689 5747 0 +1.60(+0.03%)
Mar 28, 2011 5655 5843 5649 5745 0 +174.48(+3.13%)
Mar 25, 2011 5498 5620 5488 5571 0 +21.10(+0.38%)
Mar 24, 2011 5619 5646 5482 5550 0 +1.31(+0.02%)
Mar 23, 2011 5381 5573 5297 5548 0 +183.55(+3.42%)
Mar 22, 2011 5350 5398 5283 5365 0 +204.86(+3.97%)
Mar 21, 2011 5187 5255 5031 5160 0 +82.69(+1.63%)
Mar 18, 2011 5178 5200 5026 5077 0 -108.45(-2.09%)
Mar 17, 2011 5258 5325 5159 5186 0 +1.17(+0.02%)
Mar 16, 2011 5358 5415 5145 5184 0 -80.10(-1.52%)
Mar 15, 2011 4914 5316 4901 5265 0 +380.67(+7.79%)
Mar 14, 2011 4934 5025 4825 4884 0 -82.18(-1.65%)
Mar 11, 2011 4910 4984 4858 4966 0 +110.23(+2.27%)
Mar 10, 2011 4644 4949 4588 4856 0 +165.53(+3.53%)
Mar 09, 2011 4745 4847 4644 4690 0 -59.17(-1.25%)
Mar 08, 2011 4864 4916 4721 4750 0 -287.18(-5.70%)
Mar 07, 2011 5215 5220 4959 5037 0 -82.38(-1.61%)
Mar 04, 2011 4951 5134 4949 5119 0 +175.05(+3.54%)
Mar 03, 2011 5016 5038 4867 4944 0 -16.20(-0.33%)
Mar 02, 2011 4980 5041 4899 4960 0 -8.46(-0.17%)
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.