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 (%)
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%)
Jan 04, 2010 1372 1380 1311 1326 0 -34.00(-2.50%)
Dec 31, 2009 1360 1360 1360 0 -14.41(-1.05%)
Dec 30, 2009 1407 1408 1364 1375 0 -31.95(-2.27%)
Dec 29, 2009 1428 1433 1405 1407 0 -10.04(-0.71%)
Dec 28, 2009 1403 1434 1401 1417 0 +10.21(+0.73%)
Dec 24, 2009 1408 1427 1396 1407 0 +0.89(+0.06%)
Dec 23, 2009 1340 1408 1339 1406 0 +76.08(+5.72%)
Dec 22, 2009 1336 1368 1320 1330 0 -5.69(-0.43%)
Dec 21, 2009 1319 1343 1312 1335 0 +17.55(+1.33%)
Dec 18, 2009 1332 1337 1310 1318 0 -9.91(-0.75%)
Dec 17, 2009 1351 1358 1326 1328 0 -35.20(-2.58%)
Dec 16, 2009 1399 1406 1352 1363 0 -41.82(-2.98%)
Dec 15, 2009 1389 1421 1380 1405 0 +9.64(+0.69%)
Dec 14, 2009 1393 1398 1372 1395 0 +17.24(+1.25%)
Dec 11, 2009 1406 1412 1368 1378 0 -26.95(-1.92%)
Dec 10, 2009 1379 1416 1377 1405 0 +19.50(+1.41%)
Dec 09, 2009 1388 1394 1358 1385 0 +1.93(+0.14%)
Dec 08, 2009 1369 1388 1351 1383 0 +3.89(+0.28%)
Dec 07, 2009 1403 1408 1367 1379 0 -5.59(-0.40%)
Dec 04, 2009 1428 1439 1357 1385 0 -40.59(-2.85%)
Dec 03, 2009 1451 1463 1419 1426 0 -22.59(-1.56%)
Dec 02, 2009 1433 1470 1424 1448 0 +18.25(+1.28%)
Dec 01, 2009 1415 1446 1393 1430 0 -10.85(-0.75%)
Nov 30, 2009 1424 1447 1397 1441 0 +18.51(+1.30%)
Nov 27, 2009 1409 1440 1347 1422 0 -33.51(-2.30%)
Nov 25, 2009 1456 1456 1456 0 -9.27(-0.63%)
Nov 24, 2009 1436 1484 1426 1465 0 -17.38(-1.17%)
Nov 23, 2009 1489 1501 1471 1482 0 +5.01(+0.34%)
Nov 20, 2009 1468 1481 1435 1477 0 -6.00(-0.40%)
Nov 19, 2009 1492 1501 1472 1483 0 -21.74(-1.44%)
Nov 18, 2009 1498 1520 1483 1505 0 +8.02(+0.54%)
Nov 17, 2009 1470 1505 1453 1497 0 +28.99(+1.97%)
Nov 16, 2009 1471 1492 1458 1468 0 +4.42(+0.30%)
Nov 13, 2009 1429 1467 1418 1464 0 +24.13(+1.68%)
Nov 12, 2009 1469 1480 1434 1440 0 -29.19(-1.99%)
Nov 11, 2009 1464 1483 1445 1469 0 +22.59(+1.56%)
Nov 10, 2009 1412 1470 1406 1446 0 +28.31(+2.00%)
Nov 09, 2009 1384 1429 1374 1418 0 +31.64(+2.28%)
Nov 06, 2009 1367 1393 1341 1386 0 -15.43(-1.10%)
Nov 05, 2009 1345 1415 1333 1402 0 +54.11(+4.02%)
Nov 04, 2009 1343 1373 1340 1348 0 +12.38(+0.93%)
Nov 03, 2009 1321 1350 1305 1335 0 -1.52(-0.11%)
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.