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 (%)
Apr 30, 2014 7737 7846 7551 7836 0 +52.10(+0.67%)
Apr 29, 2014 7600 7900 7594 7784 0 +136.75(+1.79%)
Apr 28, 2014 7741 7812 7292 7648 0 -191.00(-2.44%)
Apr 25, 2014 8211 8308 7836 7839 0 -532.94(-6.37%)
Apr 24, 2014 8576 8659 8147 8372 0 -228.74(-2.66%)
Apr 23, 2014 8824 8940 8587 8600 0 -469.01(-5.17%)
Apr 22, 2014 9159 9263 8874 9069 0 +590.66(+6.97%)
Apr 21, 2014 8498 8501 8231 8479 0 +66.89(+0.80%)
Apr 17, 2014 8412 8412 8412 0 +345.42(+4.28%)
Apr 16, 2014 8056 8129 7869 8066 0 +126.02(+1.59%)
Apr 15, 2014 8009 8069 7597 7940 0 -129.12(-1.60%)
Apr 14, 2014 8102 8153 7923 8069 0 +117.73(+1.48%)
Apr 11, 2014 8049 8149 7875 7952 0 -192.92(-2.37%)
Apr 10, 2014 8623 8696 8127 8145 0 -443.71(-5.17%)
Apr 09, 2014 8540 8610 8349 8588 0 +100.57(+1.18%)
Apr 08, 2014 8275 8535 8234 8488 0 +263.30(+3.20%)
Apr 07, 2014 8286 8472 8058 8224 0 +16.15(+0.20%)
Apr 04, 2014 8649 8662 8173 8208 0 -421.61(-4.89%)
Apr 03, 2014 8792 8883 8518 8630 0 -198.82(-2.25%)
Apr 02, 2014 8896 9027 8717 8829 0 -43.62(-0.49%)
Apr 01, 2014 8559 8887 8559 8872 0 +307.15(+3.59%)
Mar 31, 2014 8795 8926 8530 8565 0 -165.96(-1.90%)
Mar 28, 2014 8764 8978 8655 8731 0 -128.96(-1.46%)
Mar 27, 2014 9027 9192 8796 8860 0 -197.36(-2.18%)
Mar 26, 2014 9078 9185 8919 9057 0 +32.58(+0.36%)
Mar 25, 2014 9222 9366 8901 9025 0 -193.23(-2.10%)
Mar 24, 2014 9863 9888 8968 9218 0 -656.48(-6.65%)
Mar 21, 2014 10359 10415 9866 9875 0 -439.71(-4.26%)
Mar 20, 2014 10204 10507 10198 10314 0 +100.80(+0.99%)
Mar 19, 2014 10210 10345 10140 10214 0 -5.30(-0.05%)
Mar 18, 2014 10271 10368 10128 10219 0 -66.20(-0.64%)
Mar 17, 2014 10417 10484 10274 10285 0 -39.30(-0.38%)
Mar 14, 2014 10402 10579 10287 10324 0 -134.00(-1.28%)
Mar 13, 2014 10692 10707 10415 10458 0 -158.40(-1.49%)
Mar 12, 2014 10545 10688 10450 10617 0 -20.00(-0.19%)
Mar 11, 2014 10761 10860 10591 10637 0 -58.90(-0.55%)
Mar 10, 2014 10900 10911 10504 10696 0 -201.90(-1.85%)
Mar 07, 2014 11039 11052 10826 10898 0 -54.60(-0.50%)
Mar 06, 2014 11058 11134 10912 10952 0 -68.30(-0.62%)
Mar 05, 2014 11034 11105 10982 11020 0 -37.80(-0.34%)
Mar 04, 2014 10959 11060 10830 11058 0 +227.80(+2.10%)
Mar 03, 2014 10724 10835 10648 10830 0 -0.90(-0.01%)
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%)
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.