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 (%)
Dec 31, 2013 8961 8961 8961 0 +27.85(+0.31%)
Dec 30, 2013 8949 8996 8740 8933 0 -13.47(-0.15%)
Dec 27, 2013 9176 9219 8903 8946 0 -225.67(-2.46%)
Dec 26, 2013 9199 9268 9144 9172 0 -33.98(-0.37%)
Dec 24, 2013 9206 9206 9206 0 -52.75(-0.57%)
Dec 23, 2013 9213 9328 9163 9259 0 +118.31(+1.29%)
Dec 20, 2013 9162 9237 9107 9140 0 -24.94(-0.27%)
Dec 19, 2013 9105 9241 9083 9165 0 +11.49(+0.13%)
Dec 18, 2013 9093 9173 8918 9154 0 +33.27(+0.36%)
Dec 17, 2013 8924 9189 8912 9120 0 +209.36(+2.35%)
Dec 16, 2013 8992 9025 8861 8911 0 -63.50(-0.71%)
Dec 13, 2013 9144 9170 8970 8975 0 -106.08(-1.17%)
Dec 12, 2013 8847 9117 8844 9081 0 +226.09(+2.55%)
Dec 11, 2013 8864 9029 8812 8855 0 +21.02(+0.24%)
Dec 10, 2013 8618 8866 8595 8834 0 +180.26(+2.08%)
Dec 09, 2013 8642 8756 8602 8653 0 +28.12(+0.33%)
Dec 06, 2013 8785 8793 8565 8625 0 -87.97(-1.01%)
Dec 05, 2013 8707 8788 8600 8713 0 +42.39(+0.49%)
Dec 04, 2013 8775 8971 8669 8671 0 -160.96(-1.82%)
Dec 03, 2013 8805 8848 8675 8832 0 -22.85(-0.26%)
Dec 02, 2013 8878 8954 8750 8855 0 -46.42(-0.52%)
Nov 29, 2013 8859 8950 8832 8901 0 +79.77(+0.90%)
Nov 27, 2013 8821 8821 8821 0 +176.95(+2.05%)
Nov 26, 2013 8531 8676 8460 8644 0 +120.01(+1.41%)
Nov 25, 2013 8445 8591 8397 8524 0 +56.46(+0.67%)
Nov 22, 2013 8491 8535 8374 8468 0 -14.85(-0.18%)
Nov 21, 2013 8332 8488 8317 8483 0 +215.87(+2.61%)
Nov 20, 2013 8360 8433 8221 8267 0 +53.35(+0.65%)
Nov 19, 2013 8298 8445 8139 8213 0 -108.43(-1.30%)
Nov 18, 2013 8521 8534 8266 8322 0 -193.56(-2.27%)
Nov 15, 2013 8390 8519 8353 8515 0 +174.36(+2.09%)
Nov 14, 2013 8178 8376 8161 8341 0 +214.08(+2.63%)
Nov 12, 2013 8186 8267 8069 8127 0 -101.10(-1.23%)
Nov 11, 2013 8103 8267 8002 8228 0 +73.25(+0.90%)
Nov 08, 2013 7961 8173 7927 8155 0 +195.19(+2.45%)
Nov 07, 2013 8254 8270 7918 7960 0 -212.69(-2.60%)
Nov 06, 2013 8264 8384 8102 8172 0 -142.04(-1.71%)
Nov 05, 2013 8170 8337 8109 8314 0 +94.97(+1.16%)
Nov 04, 2013 8059 8225 7918 8219 0 +201.74(+2.52%)
Nov 01, 2013 8007 8120 7936 8018 0 +163.57(+2.08%)
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%)
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.