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 31, 2012 1656 2104 1634 1965 0 +231.46(+13.35%)
Oct 26, 2012 1734 1734 1734 0 +196.06(+12.75%)
Oct 25, 2012 1502 1542 1499 1538 0 +32.97(+2.19%)
Oct 24, 2012 1451 1526 1438 1505 0 -194.96(-11.47%)
Oct 23, 2012 1677 1722 1647 1700 0 +78.15(+4.82%)
Oct 19, 2012 1676 1684 1604 1621 0 -58.12(-3.46%)
Oct 18, 2012 1707 1742 1670 1680 0 -27.67(-1.62%)
Oct 17, 2012 1646 1717 1636 1707 0 +59.60(+3.62%)
Oct 16, 2012 1612 1652 1591 1648 0 +31.12(+1.93%)
Oct 15, 2012 1627 1629 1583 1616 0 +9.64(+0.60%)
Oct 12, 2012 1642 1663 1593 1607 0 -39.71(-2.41%)
Oct 11, 2012 1673 1678 1627 1647 0 +8.03(+0.49%)
Oct 10, 2012 1646 1698 1629 1639 0 -1.23(-0.08%)
Oct 09, 2012 1719 1736 1635 1640 0 -192.73(-10.52%)
Oct 08, 2012 1780 1851 1749 1832 0 +168.66(+10.14%)
Oct 06, 2012 1678 1706 1627 1664 0 +0.00(+0.00%)
Oct 05, 2012 1678 1706 1627 1664 0 -4.69(-0.28%)
Oct 04, 2012 1572 1684 1569 1669 0 +98.58(+6.28%)
Oct 03, 2012 1470 1573 1465 1570 0 +146.54(+10.30%)
Oct 02, 2012 1422 1444 1394 1423 0 +11.95(+0.85%)
Oct 01, 2012 1375 1426 1366 1411 0 +41.65(+3.04%)
Sep 28, 2012 1384 1403 1364 1370 0 -26.53(-1.90%)
Sep 27, 2012 1403 1410 1362 1396 0 +11.44(+0.83%)
Sep 26, 2012 1355 1404 1332 1385 0 +33.14(+2.45%)
Sep 25, 2012 1424 1429 1349 1352 0 -62.73(-4.43%)
Sep 24, 2012 1428 1452 1412 1414 0 -32.21(-2.23%)
Sep 21, 2012 1488 1495 1437 1447 0 -25.47(-1.73%)
Sep 20, 2012 1415 1475 1413 1472 0 +39.73(+2.77%)
Sep 19, 2012 1425 1453 1398 1432 0 +23.23(+1.65%)
Sep 18, 2012 1435 1464 1400 1409 0 -22.34(-1.56%)
Sep 17, 2012 1478 1479 1425 1432 0 -84.12(-5.55%)
Sep 14, 2012 1465 1538 1459 1516 0 +60.26(+4.14%)
Sep 13, 2012 1428 1460 1409 1455 0 +19.43(+1.35%)
Sep 12, 2012 1442 1468 1417 1436 0 +1.58(+0.11%)
Sep 11, 2012 1396 1439 1384 1434 0 +29.91(+2.13%)
Sep 10, 2012 1413 1431 1395 1404 0 -18.00(-1.27%)
Sep 07, 2012 1422 1450 1402 1422 0 +0.80(+0.06%)
Sep 06, 2012 1396 1425 1361 1422 0 +40.90(+2.96%)
Sep 05, 2012 1395 1398 1365 1381 0 -22.44(-1.60%)
Sep 04, 2012 1452 1454 1334 1403 0 -89.26(-5.98%)
Aug 31, 2012 1492 1492 1492 0 -21.69(-1.43%)
Aug 30, 2012 1579 1584 1503 1514 0 -71.29(-4.50%)
Aug 29, 2012 1576 1595 1564 1585 0 +25.18(+1.61%)
Aug 27, 2012 1582 1598 1556 1560 0 -18.19(-1.15%)
Aug 24, 2012 1575 1594 1543 1578 0 -18.91(-1.18%)
Aug 23, 2012 1644 1656 1585 1597 0 -32.43(-1.99%)
Aug 22, 2012 1622 1655 1614 1630 0 -4.82(-0.29%)
Aug 21, 2012 1624 1661 1611 1635 0 +31.98(+2.00%)
Aug 20, 2012 1588 1630 1552 1603 0 +13.54(+0.85%)
Aug 17, 2012 1616 1633 1583 1589 0 -13.21(-0.82%)
Aug 16, 2012 1580 1609 1564 1602 0 +27.52(+1.75%)
Aug 15, 2012 1545 1585 1540 1575 0 +36.46(+2.37%)
Aug 14, 2012 1511 1572 1495 1538 0 +43.65(+2.92%)
Aug 13, 2012 1526 1527 1460 1495 0 +0.76(+0.05%)
Aug 11, 2012 1440 1511 1421 1494 0 +0.00(+0.00%)
Aug 10, 2012 1440 1511 1421 1494 0 +46.20(+3.19%)
Aug 09, 2012 1439 1461 1431 1448 0 +4.25(+0.29%)
Aug 08, 2012 1438 1470 1428 1443 0 -1.97(-0.14%)
Aug 07, 2012 1422 1483 1412 1445 0 +26.92(+1.90%)
Aug 06, 2012 1323 1428 1354 1419 0 +69.57(+5.16%)
Aug 03, 2012 1372 1388 1322 1349 0 +0.97(+0.07%)
Aug 02, 2012 1358 1392 1333 1348 0 -15.37(-1.13%)
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.