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 (%)
Mar 31, 2010 1784 1804 1771 1772 0 -29.49(-1.64%)
Mar 30, 2010 1800 1818 1786 1801 0 +25.48(+1.43%)
Mar 29, 2010 1800 1805 1768 1776 0 -9.43(-0.53%)
Mar 26, 2010 1768 1804 1760 1785 0 +20.25(+1.15%)
Mar 25, 2010 1746 1802 1741 1765 0 +25.71(+1.48%)
Mar 24, 2010 1753 1760 1734 1739 0 -12.00(-0.69%)
Mar 23, 2010 1753 1767 1728 1751 0 +2.04(+0.12%)
Mar 22, 2010 1689 1754 1679 1749 0 +60.66(+3.59%)
Mar 19, 2010 1697 1706 1677 1689 0 -10.10(-0.59%)
Mar 18, 2010 1703 1714 1695 1699 0 -9.95(-0.58%)
Mar 17, 2010 1711 1731 1695 1709 0 -0.83(-0.05%)
Mar 16, 2010 1684 1717 1682 1710 0 +24.39(+1.45%)
Mar 15, 2010 1684 1698 1674 1685 0 -9.87(-0.58%)
Mar 12, 2010 1697 1708 1677 1695 0 -25.86(-1.50%)
Mar 11, 2010 1717 1730 1700 1721 0 -0.91(-0.05%)
Mar 10, 2010 1699 1729 1692 1722 0 +30.77(+1.82%)
Mar 09, 2010 1648 1724 1645 1691 0 +31.55(+1.90%)
Mar 08, 2010 1643 1664 1637 1659 0 +24.41(+1.49%)
Mar 05, 2010 1651 1662 1620 1635 0 -9.66(-0.59%)
Mar 04, 2010 1620 1660 1618 1645 0 +16.53(+1.02%)
Mar 03, 2010 1595 1649 1581 1628 0 -32.52(-1.96%)
Mar 02, 2010 1684 1687 1657 1661 0 -16.33(-0.97%)
Mar 01, 2010 1592 1679 1591 1677 0 +84.40(+5.30%)
Feb 26, 2010 1583 1612 1574 1593 0 +10.88(+0.69%)
Feb 25, 2010 1544 1584 1522 1582 0 +18.05(+1.15%)
Feb 24, 2010 1566 1583 1550 1564 0 +6.61(+0.42%)
Feb 23, 2010 1569 1580 1551 1557 0 -21.82(-1.38%)
Feb 22, 2010 1622 1630 1542 1579 0 -31.64(-1.96%)
Feb 19, 2010 1591 1622 1583 1611 0 +13.58(+0.85%)
Feb 18, 2010 1547 1603 1545 1597 0 +35.89(+2.30%)
Feb 17, 2010 1567 1569 1535 1561 0 -7.37(-0.47%)
Feb 16, 2010 1541 1574 1536 1568 0 +37.94(+2.48%)
Feb 12, 2010 1531 1531 1531 0 -4.70(-0.31%)
Feb 11, 2010 1484 1539 1481 1535 0 +44.91(+3.01%)
Feb 10, 2010 1506 1514 1480 1490 0 -16.00(-1.06%)
Feb 09, 2010 1482 1509 1479 1506 0 +27.04(+1.83%)
Feb 08, 2010 1481 1500 1458 1479 0 +0.45(+0.03%)
Feb 05, 2010 1464 1486 1442 1479 0 +10.24(+0.70%)
Feb 04, 2010 1493 1514 1462 1469 0 -38.44(-2.55%)
Feb 03, 2010 1503 1530 1491 1507 0 +3.71(+0.25%)
Feb 02, 2010 1484 1513 1480 1503 0 +16.60(+1.12%)
Feb 01, 2010 1502 1530 1452 1487 0 -25.94(-1.71%)
Jan 29, 2010 1522 1568 1493 1513 0 -15.53(-1.02%)
Jan 28, 2010 1497 1550 1473 1528 0 +283.20(+22.75%)
Jan 27, 2010 1226 1254 1197 1245 0 +21.81(+1.78%)
Jan 26, 2010 1195 1233 1190 1223 0 +17.83(+1.48%)
Jan 25, 2010 1253 1264 1189 1205 0 -41.83(-3.35%)
Jan 22, 2010 1257 1289 1236 1247 0 -11.50(-0.91%)
Jan 21, 2010 1246 1287 1241 1259 0 -14.14(-1.11%)
Jan 20, 2010 1268 1306 1254 1273 0 -1.48(-0.12%)
Jan 19, 2010 1264 1289 1260 1274 0 +4.92(+0.39%)
Jan 15, 2010 1269 1269 1269 0 -0.25(-0.02%)
Jan 14, 2010 1306 1320 1263 1270 0 -66.99(-5.01%)
Jan 13, 2010 1320 1346 1310 1337 0 +39.68(+3.06%)
Jan 12, 2010 1307 1316 1292 1297 0 -21.50(-1.63%)
Jan 11, 2010 1329 1336 1305 1318 0 -1.85(-0.14%)
Jan 08, 2010 1303 1345 1294 1320 0 +19.07(+1.47%)
Jan 07, 2010 1339 1347 1294 1301 0 -20.01(-1.51%)
Jan 06, 2010 1282 1333 1252 1321 0 +40.59(+3.17%)
Jan 05, 2010 1328 1331 1262 1281 0 -45.72(-3.45%)
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.