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 (%)
Oct 29, 2010 4256 4279 4120 4223 0 -52.42(-1.23%)
Oct 28, 2010 4356 4362 4210 4276 0 -67.31(-1.55%)
Oct 27, 2010 4362 4494 4271 4343 0 +279.25(+6.87%)
Oct 25, 2010 4121 4137 4019 4064 0 -30.64(-0.75%)
Oct 22, 2010 4070 4176 4041 4094 0 -108.38(-2.58%)
Oct 21, 2010 4129 4259 4055 4203 0 +466.92(+12.50%)
Oct 20, 2010 3657 3799 3609 3736 0 +90.73(+2.49%)
Oct 19, 2010 3670 3721 3597 3645 0 -89.33(-2.39%)
Oct 18, 2010 3814 3822 3708 3734 0 -64.21(-1.69%)
Oct 15, 2010 3744 3802 3708 3799 0 +71.62(+1.92%)
Oct 14, 2010 3755 3823 3695 3727 0 -44.37(-1.18%)
Oct 13, 2010 3854 3889 3755 3771 0 -17.33(-0.46%)
Oct 12, 2010 3750 3802 3694 3789 0 +169.90(+4.69%)
Oct 11, 2010 3551 3685 3537 3619 0 +93.77(+2.66%)
Oct 08, 2010 3579 3604 3486 3525 0 -40.70(-1.14%)
Oct 07, 2010 3542 3628 3504 3566 0 +29.51(+0.83%)
Oct 06, 2010 3634 3735 3492 3536 0 -137.33(-3.74%)
Oct 05, 2010 3746 3764 3628 3674 0 -4.80(-0.13%)
Oct 04, 2010 3596 3735 3566 3678 0 +39.68(+1.09%)
Oct 01, 2010 3778 3781 3616 3639 0 -175.79(-4.61%)
Sep 30, 2010 4034 4099 3808 3814 0 -206.00(-5.12%)
Sep 29, 2010 3769 4025 3779 4020 0 +202.00(+5.29%)
Sep 28, 2010 3876 3892 3759 3818 0 -71.48(-1.84%)
Sep 27, 2010 3777 3919 3759 3890 0 +62.97(+1.65%)
Sep 24, 2010 3863 3942 3797 3827 0 +39.82(+1.05%)
Sep 23, 2010 3737 3863 3739 3787 0 +81.20(+2.19%)
Sep 22, 2010 3512 3708 3526 3706 0 +226.52(+6.51%)
Sep 21, 2010 3386 3514 3383 3479 0 +98.71(+2.92%)
Sep 20, 2010 3342 3407 3312 3381 0 +56.30(+1.69%)
Sep 17, 2010 3358 3371 3313 3324 0 -60.86(-1.80%)
Sep 15, 2010 3457 3467 3373 3385 0 -83.60(-2.41%)
Sep 14, 2010 3478 3521 3455 3469 0 -29.86(-0.85%)
Sep 13, 2010 3521 3546 3472 3499 0 +38.91(+1.12%)
Sep 10, 2010 3457 3477 3413 3460 0 +13.93(+0.40%)
Sep 09, 2010 3496 3541 3424 3446 0 -5.52(-0.16%)
Sep 08, 2010 3387 3495 3389 3451 0 +96.43(+2.87%)
Sep 07, 2010 3257 3384 3256 3355 0 +73.00(+2.22%)
Sep 03, 2010 3282 3282 3282 0 +13.73(+0.42%)
Sep 02, 2010 3172 3283 3142 3268 0 +73.61(+2.30%)
Sep 01, 2010 3090 3227 3059 3195 0 +217.84(+7.32%)
Aug 31, 2010 2877 3011 2891 2977 0 +55.57(+1.90%)
Aug 30, 2010 2960 2982 2908 2921 0 -68.67(-2.30%)
Aug 27, 2010 2986 3025 2914 2990 0 +6.70(+0.22%)
Aug 26, 2010 2975 3027 2949 2983 0 +37.47(+1.27%)
Aug 25, 2010 2831 2961 2838 2946 0 +69.04(+2.40%)
Aug 24, 2010 2963 2980 2870 2877 0 -132.06(-4.39%)
Aug 23, 2010 3082 3139 2999 3009 0 -70.66(-2.29%)
Aug 20, 2010 3010 3098 3021 3079 0 +42.24(+1.39%)
Aug 19, 2010 2925 3075 2929 3037 0 +56.61(+1.90%)
Aug 18, 2010 3048 3084 2971 2981 0 -168.32(-5.35%)
Aug 17, 2010 3287 3333 3136 3149 0 -97.92(-3.02%)
Aug 16, 2010 3109 3264 3091 3247 0 +113.20(+3.61%)
Aug 13, 2010 3128 3183 3087 3134 0 -16.52(-0.52%)
Aug 12, 2010 2942 3169 2938 3150 0 +151.06(+5.04%)
Aug 11, 2010 2886 3045 2879 2999 0 +33.54(+1.13%)
Aug 10, 2010 2686 3001 2691 2965 0 +189.46(+6.82%)
Aug 09, 2010 2794 2827 2723 2776 0 -34.42(-1.22%)
Aug 06, 2010 2580 2823 2566 2810 0 +179.31(+6.81%)
Aug 05, 2010 2546 2636 2514 2631 0 +54.83(+2.13%)
Aug 04, 2010 2493 2586 2496 2576 0 +86.48(+3.47%)
Aug 03, 2010 2403 2498 2357 2490 0 +57.35(+2.36%)
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.