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, 2015 13638 13739 13449 13513 0 -154.30(-1.13%)
Apr 29, 2015 13610 13777 13538 13667 0 -5.00(-0.04%)
Apr 28, 2015 13700 13817 13589 13672 0 -72.90(-0.53%)
Apr 27, 2015 13648 13902 13637 13745 0 +185.30(+1.37%)
Apr 24, 2015 13628 13736 13514 13560 0 -16.80(-0.12%)
Apr 23, 2015 13540 13658 13421 13577 0 +34.60(+0.26%)
Apr 22, 2015 13634 13719 13521 13542 0 -68.30(-0.50%)
Apr 21, 2015 13809 13847 13566 13610 0 -166.80(-1.21%)
Apr 20, 2015 13901 13990 13663 13777 0 -100.00(-0.72%)
Apr 17, 2015 13561 13962 13554 13877 0 +229.10(+1.68%)
Apr 16, 2015 12922 13812 12873 13648 0 +2094.40(+18.13%)
Apr 15, 2015 11686 11686 11459 11554 0 -78.00(-0.67%)
Apr 14, 2015 11711 11760 11468 11632 0 +97.50(+0.85%)
Apr 13, 2015 11439 11780 11406 11534 0 +485.30(+4.39%)
Apr 10, 2015 10956 11059 10879 11049 0 +367.10(+3.44%)
Apr 09, 2015 10718 10742 10567 10682 0 -44.20(-0.41%)
Apr 08, 2015 10412 10736 10409 10726 0 +433.90(+4.22%)
Apr 07, 2015 10292 10353 10215 10292 0 +28.20(+0.27%)
Apr 06, 2015 10001 10285 9948 10264 0 +199.70(+1.98%)
Apr 02, 2015 10064 10064 10064 10064 0 +20.70(+0.21%)
Apr 01, 2015 10150 10175 9990 10044 0 -86.10(-0.85%)
Mar 31, 2015 10230 10284 10116 10130 0 -142.90(-1.39%)
Mar 30, 2015 10160 10306 10101 10272 0 +190.40(+1.89%)
Mar 27, 2015 10096 10183 9967 10082 0 -84.90(-0.84%)
Mar 26, 2015 10146 10285 10105 10167 0 -83.90(-0.82%)
Mar 25, 2015 10663 10665 10250 10251 0 -400.40(-3.76%)
Mar 24, 2015 10402 10734 10398 10651 0 +320.00(+3.10%)
Mar 23, 2015 10361 10406 10266 10331 0 -79.70(-0.77%)
Mar 20, 2015 10436 10513 10361 10411 0 +74.20(+0.72%)
Mar 19, 2015 10288 10416 10253 10337 0 +50.70(+0.49%)
Mar 18, 2015 10164 10321 10090 10286 0 +112.00(+1.10%)
Mar 17, 2015 10161 10328 10105 10174 0 -82.90(-0.81%)
Mar 16, 2015 10472 10473 10145 10257 0 -399.20(-3.75%)
Mar 13, 2015 10873 10898 10611 10656 0 -239.70(-2.20%)
Mar 12, 2015 10779 10988 10776 10896 0 +196.30(+1.83%)
Mar 11, 2015 10591 10879 10590 10700 0 +123.70(+1.17%)
Mar 10, 2015 10722 10780 10547 10576 0 -255.80(-2.36%)
Mar 09, 2015 11056 11075 10690 10832 0 -204.70(-1.85%)
Mar 06, 2015 11335 11384 11030 11036 0 -325.80(-2.87%)
Mar 05, 2015 11471 11477 11296 11362 0 -53.90(-0.47%)
Mar 04, 2015 11417 11555 11260 11416 0 -119.20(-1.03%)
Mar 03, 2015 11535 11535 11506 11535 0 -136.00(-1.17%)
Mar 02, 2015 11518 11672 11437 11671 0 +131.90(+1.14%)
Feb 27, 2015 11746 11808 11532 11539 0 -193.70(-1.65%)
Feb 26, 2015 11733 11817 11732 11733 0 +112.50(+0.97%)
Feb 25, 2015 11531 11700 11531 11621 0 +82.20(+0.71%)
Feb 24, 2015 11459 11580 11456 11538 0 +76.10(+0.66%)
Feb 23, 2015 11614 11618 11417 11462 0 -155.10(-1.34%)
Feb 20, 2015 11557 11629 11502 11617 0 +86.80(+0.75%)
Feb 19, 2015 11538 11688 11490 11531 0 -9.30(-0.08%)
Feb 18, 2015 11399 11576 11333 11540 0 +121.80(+1.07%)
Feb 17, 2015 11311 11458 11214 11418 0 +93.40(+0.82%)
Feb 13, 2015 11325 11325 11325 11325 0 +228.30(+2.06%)
Feb 12, 2015 11063 11157 10960 11096 0 +45.80(+0.41%)
Feb 11, 2015 11025 11247 10978 11051 0 +22.70(+0.21%)
Feb 10, 2015 10792 11081 10731 11028 0 +263.80(+2.45%)
Feb 09, 2015 10748 10849 10652 10764 0 -31.50(-0.29%)
Feb 06, 2015 10926 10957 10742 10796 0 -110.60(-1.01%)
Feb 05, 2015 10976 11078 10827 10906 0 +4.50(+0.04%)
Feb 04, 2015 11060 11083 10865 10902 0 -198.00(-1.78%)
Feb 03, 2015 10770 11134 10669 11100 0 +382.80(+3.57%)
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.