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, 2010 2495 2497 2367 2375 0 -104.04(-4.20%)
Apr 29, 2010 2426 2502 2387 2479 0 +85.23(+3.56%)
Apr 28, 2010 2449 2479 2353 2394 0 -65.13(-2.65%)
Apr 27, 2010 2537 2566 2441 2459 0 -147.02(-5.64%)
Apr 26, 2010 2429 2649 2417 2606 0 +196.50(+8.16%)
Apr 23, 2010 2415 2432 2326 2409 0 -8.46(-0.35%)
Apr 22, 2010 2201 2474 2188 2418 0 +311.29(+14.78%)
Apr 21, 2010 2139 2160 2064 2106 0 +1.68(+0.08%)
Apr 20, 2010 2063 2122 2052 2105 0 +48.16(+2.34%)
Apr 19, 2010 2062 2106 1999 2057 0 +0.35(+0.02%)
Apr 16, 2010 2081 2098 2025 2056 0 -30.78(-1.47%)
Apr 15, 2010 2093 2113 2052 2087 0 -12.61(-0.60%)
Apr 14, 2010 2085 2136 2057 2100 0 +28.60(+1.38%)
Apr 13, 2010 1999 2079 1991 2071 0 +74.44(+3.73%)
Apr 12, 2010 1977 2000 1956 1997 0 +19.20(+0.97%)
Apr 09, 2010 1945 1981 1929 1977 0 +15.11(+0.77%)
Apr 08, 2010 1904 1968 1902 1962 0 +48.30(+2.52%)
Apr 07, 2010 1969 1978 1900 1914 0 -81.88(-4.10%)
Apr 06, 2010 1928 2012 1913 1996 0 +77.24(+4.03%)
Apr 05, 2010 1815 1921 1814 1919 0 +119.13(+6.62%)
Apr 01, 2010 1800 1800 1800 0 +27.64(+1.56%)
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%)
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.