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 30, 2012 2824 2868 2792 2813 0 -0.27(-0.01%)
Mar 29, 2012 2885 2901 2764 2814 0 -93.94(-3.23%)
Mar 28, 2012 2940 2961 2893 2907 0 -43.08(-1.46%)
Mar 27, 2012 2984 3019 2945 2951 0 -29.70(-1.00%)
Mar 26, 2012 2971 2986 2911 2980 0 +44.21(+1.51%)
Mar 23, 2012 2919 2961 2866 2936 0 +34.52(+1.19%)
Mar 22, 2012 2902 3016 2880 2902 0 -32.67(-1.11%)
Mar 21, 2012 2835 2954 2826 2934 0 +122.41(+4.35%)
Mar 20, 2012 2754 2854 2765 2812 0 +16.74(+0.60%)
Mar 19, 2012 2679 2812 2661 2795 0 +104.20(+3.87%)
Mar 16, 2012 2698 2733 2633 2691 0 -6.08(-0.23%)
Mar 15, 2012 2580 2709 2570 2697 0 +118.67(+4.60%)
Mar 14, 2012 2593 2597 2520 2578 0 -27.93(-1.07%)
Mar 13, 2012 2641 2678 2575 2606 0 +3.71(+0.14%)
Mar 12, 2012 2639 2713 2584 2602 0 -69.96(-2.62%)
Mar 09, 2012 2621 2701 2587 2672 0 +26.98(+1.02%)
Mar 08, 2012 2596 2657 2547 2645 0 +70.48(+2.74%)
Mar 07, 2012 2727 2729 2510 2575 0 -48.48(-1.85%)
Mar 06, 2012 2681 2683 2596 2623 0 -89.03(-3.28%)
Mar 05, 2012 2808 2848 2710 2712 0 -103.53(-3.68%)
Mar 02, 2012 2754 2884 2731 2816 0 +56.35(+2.04%)
Mar 01, 2012 2671 2782 2656 2760 0 +50.76(+1.87%)
Feb 29, 2012 2767 2787 2685 2709 0 -62.40(-2.25%)
Feb 28, 2012 2653 2811 2645 2771 0 +94.94(+3.55%)
Feb 27, 2012 2644 2700 2609 2676 0 -54.39(-1.99%)
Feb 24, 2012 2760 2786 2720 2731 0 -31.66(-1.15%)
Feb 23, 2012 2728 2792 2718 2762 0 +14.26(+0.52%)
Feb 22, 2012 2809 2814 2654 2748 0 -121.07(-4.22%)
Feb 21, 2012 3025 3083 2851 2869 0 -107.83(-3.62%)
Feb 17, 2012 2977 2977 2977 0 -2.41(-0.08%)
Feb 16, 2012 2953 3033 2933 2979 0 -3.58(-0.12%)
Feb 15, 2012 3021 3062 2959 2983 0 -21.51(-0.72%)
Feb 14, 2012 2906 3033 2895 3005 0 +115.76(+4.01%)
Feb 13, 2012 3049 3051 2883 2889 0 -135.98(-4.50%)
Feb 10, 2012 3028 3081 2999 3025 0 -22.20(-0.73%)
Feb 09, 2012 3037 3098 2982 3047 0 +19.44(+0.64%)
Feb 08, 2012 3073 3109 3014 3028 0 -92.40(-2.96%)
Feb 07, 2012 3140 3254 3094 3120 0 -32.71(-1.04%)
Feb 06, 2012 3007 3185 2973 3153 0 +66.67(+2.16%)
Feb 03, 2012 3051 3112 3011 3086 0 +58.37(+1.93%)
Feb 02, 2012 3015 3070 2984 3028 0 +24.71(+0.82%)
Feb 01, 2012 2965 3022 2889 3003 0 +67.03(+2.28%)
Jan 31, 2012 3051 3064 2874 2936 0 -125.69(-4.11%)
Jan 30, 2012 3045 3160 3008 3062 0 +39.21(+1.30%)
Jan 27, 2012 2830 3028 2793 3022 0 +186.71(+6.58%)
Jan 26, 2012 2784 2917 2739 2836 0 +505.30(+21.68%)
Jan 25, 2012 2274 2342 2246 2330 0 +56.45(+2.48%)
Jan 24, 2012 2260 2323 2245 2274 0 -30.34(-1.32%)
Jan 23, 2012 2420 2442 2295 2304 0 -152.83(-6.22%)
Jan 20, 2012 2513 2566 2440 2457 0 -74.43(-2.94%)
Jan 19, 2012 2442 2562 2440 2531 0 +116.02(+4.80%)
Jan 18, 2012 2286 2425 2262 2415 0 +92.54(+3.98%)
Jan 17, 2012 2354 2399 2312 2323 0 +8.01(+0.35%)
Jan 13, 2012 2315 2315 2315 0 +54.32(+2.40%)
Jan 12, 2012 2267 2290 2186 2261 0 +1.71(+0.08%)
Jan 11, 2012 2326 2342 2240 2259 0 -88.12(-3.75%)
Jan 10, 2012 2442 2444 2267 2347 0 -55.49(-2.31%)
Jan 09, 2012 2196 2438 2136 2402 0 +286.23(+13.53%)
Jan 06, 2012 1943 2141 1933 2116 0 +169.07(+8.68%)
Jan 05, 2012 1952 2012 1898 1947 0 -29.89(-1.51%)
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.