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, 2014 10991 11109 10930 10964 0 +39.40(+0.36%)
Sep 29, 2014 10792 10948 10741 10924 0 +19.30(+0.18%)
Sep 26, 2014 10814 10951 10786 10905 0 +127.50(+1.18%)
Sep 25, 2014 10932 10992 10750 10777 0 -338.40(-3.04%)
Sep 19, 2014 11201 11210 11035 11116 0 -36.70(-0.33%)
Sep 18, 2014 11115 11210 11015 11152 0 +108.00(+0.98%)
Sep 17, 2014 11102 11150 10966 11044 0 -56.90(-0.51%)
Sep 16, 2014 10896 11132 10828 11101 0 -20.60(-0.19%)
Sep 15, 2014 11601 11602 11100 11122 0 -454.90(-3.93%)
Sep 12, 2014 11750 11780 11566 11577 0 -121.70(-1.04%)
Sep 11, 2014 11723 11768 11652 11699 0 -69.00(-0.59%)
Sep 10, 2014 11666 11777 11588 11768 0 +130.20(+1.12%)
Sep 09, 2014 11815 11887 11573 11637 0 -8.10(-0.07%)
Sep 08, 2014 11526 11677 11520 11646 0 +89.30(+0.77%)
Sep 05, 2014 11498 11598 11420 11556 0 +72.60(+0.63%)
Sep 04, 2014 11639 11684 11470 11484 0 -115.00(-0.99%)
Sep 03, 2014 11676 11848 11576 11599 0 +20.80(+0.18%)
Sep 02, 2014 11622 11633 11526 11578 0 -21.50(-0.19%)
Aug 29, 2014 11599 11599 11599 0 +59.10(+0.51%)
Aug 28, 2014 11478 11595 11433 11540 0 +12.60(+0.11%)
Aug 27, 2014 11643 11662 11502 11528 0 -113.00(-0.97%)
Aug 26, 2014 11622 11704 11524 11641 0 -38.60(-0.33%)
Aug 25, 2014 11695 11788 11597 11679 0 +41.10(+0.35%)
Aug 22, 2014 11440 11649 11417 11638 0 +172.60(+1.51%)
Aug 21, 2014 11448 11566 11359 11466 0 -5.00(-0.04%)
Aug 20, 2014 11345 11510 11285 11470 0 +96.10(+0.84%)
Aug 19, 2014 11348 11432 11235 11374 0 +52.30(+0.46%)
Aug 18, 2014 11227 11407 11207 11322 0 +167.20(+1.50%)
Aug 15, 2014 10970 11226 10900 11155 0 +199.20(+1.82%)
Aug 14, 2014 10989 11056 10891 10956 0 -15.80(-0.14%)
Aug 13, 2014 10900 11038 10857 10972 0 +124.00(+1.14%)
Aug 12, 2014 10967 11008 10774 10848 0 -124.80(-1.14%)
Aug 11, 2014 10916 11121 10904 10972 0 +137.40(+1.27%)
Aug 08, 2014 10940 10959 10742 10835 0 -91.60(-0.84%)
Aug 07, 2014 10578 10935 10560 10926 0 +468.50(+4.48%)
Aug 06, 2014 10232 10570 10221 10458 0 +180.90(+1.76%)
Aug 05, 2014 10240 10403 10215 10277 0 +4.20(+0.04%)
Aug 04, 2014 10383 10452 10226 10273 0 -66.70(-0.65%)
Aug 01, 2014 10251 10396 10025 10340 0 +65.40(+0.64%)
Jul 31, 2014 10454 10523 10237 10274 0 -127.00(-1.22%)
Jul 23, 2014 10461 10584 10366 10401 0 -76.80(-0.73%)
Jul 22, 2014 10764 10807 10330 10478 0 -503.00(-4.58%)
Jul 21, 2014 10965 11117 10876 10981 0 +187.80(+1.74%)
Jul 18, 2014 10702 10796 10588 10793 0 +116.70(+1.09%)
Jul 17, 2014 10761 10906 10650 10676 0 -123.50(-1.14%)
Jul 16, 2014 11024 11074 10775 10800 0 -113.30(-1.04%)
Jul 15, 2014 10952 10970 10748 10913 0 -84.80(-0.77%)
Jul 14, 2014 10774 11070 10669 10998 0 +304.30(+2.85%)
Jul 11, 2014 10730 10795 10626 10694 0 +34.10(+0.32%)
Jul 10, 2014 10559 10796 10408 10660 0 -107.60(-1.00%)
Jul 09, 2014 10844 10922 10688 10767 0 -50.00(-0.46%)
Jul 08, 2014 11169 11204 10676 10817 0 -375.40(-3.35%)
Jul 07, 2014 11472 11476 11177 11193 0 -286.10(-2.49%)
Jul 03, 2014 11479 11479 11479 0 +135.30(+1.19%)
Jul 02, 2014 11506 11565 11325 11344 0 -154.40(-1.34%)
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.