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, 2013 7748 7956 7689 7854 0 +105.35(+1.36%)
Oct 30, 2013 8004 8010 7687 7749 0 -221.38(-2.78%)
Oct 29, 2013 7759 7972 7533 7970 0 +321.24(+4.20%)
Oct 28, 2013 7915 8060 7595 7649 0 -338.44(-4.24%)
Oct 25, 2013 8059 8210 7935 7987 0 -77.14(-0.96%)
Oct 24, 2013 8070 8201 7879 8064 0 +23.20(+0.29%)
Oct 23, 2013 7729 8162 7720 8041 0 +185.48(+2.36%)
Oct 22, 2013 9433 9465 7830 7856 0 -783.80(-9.07%)
Oct 21, 2013 8347 8650 8278 8640 0 +520.15(+6.41%)
Oct 18, 2013 8132 8192 7976 8119 0 +82.17(+1.02%)
Oct 17, 2013 7847 8041 7785 8037 0 +174.98(+2.23%)
Oct 16, 2013 7796 7927 7751 7862 0 +27.75(+0.35%)
Oct 15, 2013 7916 7972 7777 7835 0 -64.49(-0.82%)
Oct 14, 2013 7568 7923 7456 7899 0 +566.94(+7.73%)
Oct 11, 2013 7416 7496 7314 7332 0 -76.17(-1.03%)
Oct 10, 2013 7336 7492 7224 7408 0 +375.98(+5.35%)
Oct 09, 2013 7317 7326 6896 7032 0 -335.22(-4.55%)
Oct 08, 2013 7778 7832 7300 7367 0 -382.05(-4.93%)
Oct 07, 2013 7892 7964 7749 7750 0 -220.52(-2.77%)
Oct 04, 2013 7884 7996 7759 7970 0 +132.98(+1.70%)
Oct 03, 2013 8063 8148 7748 7837 0 -219.08(-2.72%)
Oct 02, 2013 7846 8126 7835 8056 0 +148.03(+1.87%)
Oct 01, 2013 7672 7913 7650 7908 0 +295.43(+3.88%)
Sep 27, 2013 7574 7642 7546 7613 0 -28.97(-0.38%)
Sep 26, 2013 7507 7666 7494 7642 0 +154.18(+2.06%)
Sep 25, 2013 7514 7577 7471 7487 0 +15.16(+0.20%)
Sep 24, 2013 7346 7543 7321 7472 0 +109.00(+1.48%)
Sep 23, 2013 7806 7807 7301 7363 0 -283.75(-3.71%)
Sep 20, 2013 7455 7698 7448 7647 0 +199.56(+2.68%)
Sep 19, 2013 7516 7527 7410 7448 0 -34.79(-0.46%)
Sep 18, 2013 7289 7502 7267 7482 0 +177.53(+2.43%)
Sep 17, 2013 7365 7396 7258 7305 0 -64.00(-0.87%)
Sep 16, 2013 7526 7534 7360 7369 0 -86.92(-1.17%)
Sep 13, 2013 7366 7467 7296 7456 0 +104.18(+1.42%)
Sep 12, 2013 7361 7474 7277 7352 0 -165.52(-2.20%)
Sep 11, 2013 7648 7660 7409 7517 0 -114.27(-1.50%)
Sep 10, 2013 7254 7636 7238 7631 0 +457.92(+6.38%)
Sep 09, 2013 7141 7203 7079 7173 0 +62.05(+0.87%)
Sep 06, 2013 7225 7233 7077 7111 0 -84.19(-1.17%)
Sep 05, 2013 7236 7289 7178 7196 0 +64.09(+0.90%)
Sep 04, 2013 7046 7150 7000 7131 0 +81.52(+1.16%)
Sep 03, 2013 7011 7092 6941 7050 0 +123.53(+1.78%)
Aug 30, 2013 6926 6926 6926 0 -95.42(-1.36%)
Aug 29, 2013 6930 7081 6924 7022 0 +108.44(+1.57%)
Aug 28, 2013 6801 6954 6745 6913 0 +175.42(+2.60%)
Aug 27, 2013 6814 6977 6700 6738 0 -162.74(-2.36%)
Aug 26, 2013 6741 7076 6691 6901 0 +104.79(+1.54%)
Aug 23, 2013 6597 6799 6569 6796 0 +206.21(+3.13%)
Aug 22, 2013 6660 6684 6551 6590 0 -19.16(-0.29%)
Aug 21, 2013 6669 6713 6538 6609 0 -69.94(-1.05%)
Aug 20, 2013 6428 6685 6416 6679 0 +327.74(+5.16%)
Aug 19, 2013 6307 6443 6299 6351 0 +21.19(+0.33%)
Aug 16, 2013 6194 6363 6138 6330 0 +131.28(+2.12%)
Aug 15, 2013 6331 6370 6144 6199 0 -200.85(-3.14%)
Aug 14, 2013 6311 6448 6303 6399 0 +65.42(+1.03%)
Aug 13, 2013 6321 6408 6189 6334 0 +62.00(+0.99%)
Aug 12, 2013 6145 6284 6122 6272 0 +90.26(+1.46%)
Aug 09, 2013 6116 6208 6108 6182 0 +54.13(+0.88%)
Aug 08, 2013 6165 6214 6078 6128 0 +27.30(+0.45%)
Aug 07, 2013 6212 6300 6086 6100 0 -161.16(-2.57%)
Aug 06, 2013 6216 6304 6121 6261 0 +49.38(+0.79%)
Aug 05, 2013 5973 6214 5910 6212 0 +184.99(+3.07%)
Aug 02, 2013 6091 6104 5993 6027 0 -71.14(-1.17%)
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.