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 (%)
Sep 30, 2011 2673 2831 2635 2771 0 +2.08(+0.08%)
Sep 29, 2011 3126 3135 2637 2769 0 -344.15(-11.06%)
Sep 28, 2011 3138 3240 3089 3113 0 +3.07(+0.10%)
Sep 27, 2011 3274 3292 3081 3110 0 -110.65(-3.44%)
Sep 26, 2011 3314 3357 3082 3221 0 +71.21(+2.26%)
Sep 23, 2011 3093 3271 3104 3149 0 +18.76(+0.60%)
Sep 22, 2011 3214 3236 3049 3131 0 +2.77(+0.09%)
Sep 21, 2011 3145 3267 3044 3128 0 -36.63(-1.16%)
Sep 20, 2011 3437 3476 3147 3164 0 -329.81(-9.44%)
Sep 19, 2011 3805 3956 3466 3494 0 -274.47(-7.28%)
Sep 16, 2011 4070 4077 3742 3769 0 -336.82(-8.20%)
Sep 15, 2011 4284 4494 4077 4106 0 -946.01(-18.73%)
Sep 14, 2011 5061 5114 4972 5052 0 -0.88(-0.02%)
Sep 13, 2011 5081 5082 4939 5052 0 -29.95(-0.59%)
Sep 12, 2011 4874 5099 4808 5082 0 +144.43(+2.92%)
Sep 09, 2011 5089 5134 4919 4938 0 -174.58(-3.41%)
Sep 08, 2011 5182 5295 5077 5112 0 -115.85(-2.22%)
Sep 07, 2011 5361 5373 5146 5228 0 -67.11(-1.27%)
Sep 06, 2011 5063 5301 5054 5295 0 +135.69(+2.63%)
Sep 02, 2011 5160 5160 5160 0 -482.86(-8.56%)
Sep 01, 2011 5675 5771 5625 5643 0 -44.01(-0.77%)
Aug 31, 2011 5780 5852 5585 5687 0 -29.33(-0.51%)
Aug 30, 2011 5433 5777 5409 5716 0 +269.68(+4.95%)
Aug 29, 2011 5492 5493 5378 5446 0 +76.19(+1.42%)
Aug 26, 2011 5189 5385 5144 5370 0 +145.65(+2.79%)
Aug 25, 2011 5271 5414 5190 5224 0 -4.46(-0.09%)
Aug 24, 2011 5300 5325 5071 5229 0 -84.60(-1.59%)
Aug 23, 2011 5012 5320 4941 5314 0 +343.10(+6.90%)
Aug 22, 2011 5142 5143 4925 4970 0 +0.35(+0.01%)
Aug 19, 2011 5162 5350 4965 4970 0 -294.68(-5.60%)
Aug 18, 2011 5406 5471 5204 5265 0 -354.29(-6.31%)
Aug 17, 2011 5819 5832 5529 5619 0 -163.51(-2.83%)
Aug 16, 2011 5912 5936 5707 5783 0 -175.56(-2.95%)
Aug 15, 2011 5944 5971 5716 5958 0 +54.04(+0.92%)
Aug 12, 2011 5950 5997 5857 5904 0 +21.31(+0.36%)
Aug 11, 2011 5690 5946 5653 5883 0 +255.11(+4.53%)
Aug 10, 2011 5653 5810 5594 5628 0 -129.46(-2.25%)
Aug 09, 2011 5758 5814 5426 5757 0 +269.28(+4.91%)
Aug 08, 2011 5567 5708 5362 5488 0 -348.79(-5.98%)
Aug 05, 2011 6017 6073 5724 5837 0 -113.33(-1.90%)
Aug 04, 2011 6222 6299 5924 5950 0 -342.27(-5.44%)
Aug 03, 2011 6233 6330 6078 6292 0 +65.75(+1.06%)
Aug 02, 2011 6336 6477 6219 6226 0 -148.77(-2.33%)
Aug 01, 2011 6499 6524 6264 6375 0 -61.55(-0.96%)
Jul 29, 2011 6321 6456 6304 6437 0 -17.12(-0.27%)
Jul 28, 2011 6366 6553 6366 6454 0 -64.05(-0.98%)
Jul 27, 2011 6521 6628 6464 6518 0 +60.63(+0.94%)
Jul 26, 2011 6185 6491 6085 6457 0 -350.38(-5.15%)
Jul 25, 2011 6785 6904 6708 6808 0 +117.99(+1.76%)
Jul 22, 2011 6694 6743 6544 6690 0 +17.41(+0.26%)
Jul 21, 2011 6810 6889 6654 6672 0 -135.24(-1.99%)
Jul 20, 2011 6845 6892 6725 6808 0 -140.92(-2.03%)
Jul 19, 2011 6869 6998 6866 6948 0 +199.71(+2.96%)
Jul 18, 2011 6831 6833 6633 6749 0 -188.25(-2.71%)
Jul 15, 2011 6961 7005 6808 6937 0 +8.44(+0.12%)
Jul 14, 2011 7237 7251 6894 6929 0 -290.84(-4.03%)
Jul 13, 2011 7266 7365 7167 7219 0 +179.22(+2.55%)
Jul 12, 2011 7055 7161 6932 7040 0 +13.46(+0.19%)
Jul 11, 2011 7124 7286 6933 7027 0 -105.19(-1.47%)
Jul 08, 2011 6937 7149 6939 7132 0 +64.88(+0.92%)
Jul 07, 2011 7091 7185 7047 7067 0 +35.76(+0.51%)
Jul 06, 2011 6929 7053 6875 7031 0 +30.42(+0.43%)
Jul 05, 2011 6673 7040 6666 7001 0 +519.70(+8.02%)
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.