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 30, 2009 1369 1395 1325 1329 0 -46.80(-3.40%)
Oct 29, 2009 1337 1380 1319 1376 0 +41.95(+3.14%)
Oct 28, 2009 1367 1380 1319 1334 0 -19.39(-1.43%)
Oct 27, 2009 1382 1387 1348 1353 0 -25.69(-1.86%)
Oct 26, 2009 1396 1421 1375 1379 0 +4.13(+0.30%)
Oct 23, 2009 1359 1439 1254 1375 0 +119.30(+9.50%)
Oct 22, 2009 1218 1258 1204 1256 0 +41.74(+3.44%)
Oct 21, 2009 1239 1253 1209 1214 0 -23.53(-1.90%)
Oct 20, 2009 1239 1283 1232 1237 0 -22.95(-1.82%)
Oct 19, 2009 1263 1277 1241 1260 0 +18.59(+1.50%)
Oct 16, 2009 1257 1263 1217 1242 0 -32.26(-2.53%)
Oct 15, 2009 1199 1289 1199 1274 0 +54.25(+4.45%)
Oct 14, 2009 1191 1221 1181 1220 0 +38.03(+3.22%)
Oct 13, 2009 1170 1194 1163 1182 0 +11.88(+1.02%)
Oct 12, 2009 1195 1214 1164 1170 0 -22.88(-1.92%)
Oct 09, 2009 1180 1195 1172 1193 0 +21.27(+1.82%)
Oct 08, 2009 1171 1193 1164 1172 0 -1.30(-0.11%)
Oct 07, 2009 1164 1185 1156 1173 0 +6.15(+0.53%)
Oct 06, 2009 1151 1172 1146 1167 0 +17.87(+1.56%)
Oct 05, 2009 1144 1161 1133 1149 0 +15.25(+1.35%)
Oct 02, 2009 1123 1162 1114 1134 0 +5.49(+0.49%)
Oct 01, 2009 1158 1162 1119 1128 0 -38.71(-3.32%)
Sep 30, 2009 1187 1196 1150 1167 0 -7.15(-0.61%)
Sep 29, 2009 1170 1201 1160 1174 0 +7.40(+0.63%)
Sep 28, 2009 1170 1191 1154 1166 0 -5.35(-0.46%)
Sep 25, 2009 1172 1189 1164 1172 0 -8.57(-0.73%)
Sep 24, 2009 1198 1199 1168 1180 0 -8.69(-0.73%)
Sep 23, 2009 1218 1220 1187 1189 0 -24.13(-1.99%)
Sep 22, 2009 1223 1231 1202 1213 0 +1.70(+0.14%)
Sep 21, 2009 1190 1228 1183 1212 0 +2.75(+0.23%)
Sep 18, 2009 1182 1218 1166 1209 0 +19.95(+1.68%)
Sep 17, 2009 1188 1213 1178 1189 0 -9.18(-0.77%)
Sep 16, 2009 1162 1205 1156 1198 0 +42.84(+3.71%)
Sep 15, 2009 1126 1162 1106 1155 0 +44.92(+4.05%)
Sep 14, 2009 1085 1120 1070 1110 0 +21.02(+1.93%)
Sep 11, 2009 1114 1122 1082 1089 0 -17.31(-1.56%)
Sep 10, 2009 1097 1140 1095 1107 0 +3.90(+0.35%)
Sep 09, 2009 1065 1128 1056 1103 0 +36.56(+3.43%)
Sep 08, 2009 1061 1078 1045 1066 0 +15.06(+1.43%)
Sep 04, 2009 1051 1051 1051 0 +18.24(+1.77%)
Sep 03, 2009 1059 1066 1003 1033 0 -36.82(-3.44%)
Sep 02, 2009 1056 1092 1052 1070 0 +5.55(+0.52%)
Sep 01, 2009 1090 1122 1051 1064 0 -36.54(-3.32%)
Aug 31, 2009 1113 1130 1088 1101 0 -15.55(-1.39%)
Aug 28, 2009 1120 1135 1108 1116 0 +13.10(+1.19%)
Aug 27, 2009 1102 1119 1081 1103 0 -4.41(-0.40%)
Aug 26, 2009 1111 1128 1099 1107 0 -8.71(-0.78%)
Aug 25, 2009 1123 1128 1107 1116 0 +5.02(+0.45%)
Aug 24, 2009 1132 1150 1106 1111 0 -14.31(-1.27%)
Aug 21, 2009 1132 1139 1120 1125 0 +4.40(+0.39%)
Aug 20, 2009 1116 1139 1112 1121 0 -0.57(-0.05%)
Aug 19, 2009 1096 1143 1091 1122 0 +31.70(+2.91%)
Aug 18, 2009 1080 1095 1071 1090 0 +10.18(+0.94%)
Aug 17, 2009 1097 1099 1064 1080 0 -34.32(-3.08%)
Aug 14, 2009 1153 1157 1105 1114 0 -48.73(-4.19%)
Aug 13, 2009 1156 1174 1133 1163 0 +1.88(+0.16%)
Aug 12, 2009 1160 1173 1138 1161 0 +1.91(+0.16%)
Aug 11, 2009 1152 1166 1146 1159 0 +6.83(+0.59%)
Aug 10, 2009 1132 1159 1121 1152 0 +17.43(+1.54%)
Aug 07, 2009 1111 1141 1101 1135 0 +42.61(+3.90%)
Aug 06, 2009 1106 1118 1090 1092 0 -20.26(-1.82%)
Aug 05, 2009 1112 1118 1096 1112 0 +3.58(+0.32%)
Aug 04, 2009 1120 1127 1095 1109 0 -17.97(-1.59%)
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.