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 (%)
Jun 26, 2009 1038 1074 1009 1012 0 -21.62(-2.09%)
Jun 25, 2009 1016 1037 982.72 1034 0 +39.93(+4.02%)
Jun 24, 2009 1004 1014 988.05 993.91 0 -4.09(-0.41%)
Jun 23, 2009 1003 1016 981.98 998.00 0 -20.03(-1.97%)
Jun 22, 2009 1041 1041 993.81 1018 0 -27.35(-2.62%)
Jun 19, 2009 1042 1075 1041 1045 0 +6.38(+0.61%)
Jun 18, 2009 1032 1046 1011 1039 0 +21.05(+2.07%)
Jun 17, 2009 996.87 1035 985.00 1018 0 +60.43(+6.31%)
Jun 16, 2009 972.35 979.10 948.92 957.52 0 -9.31(-0.96%)
Jun 15, 2009 950.70 978.86 937.18 966.83 0 +5.11(+0.53%)
Jun 12, 2009 956.63 966.95 942.28 961.72 0 +0.92(+0.10%)
Jun 11, 2009 963.83 996.89 952.72 960.80 0 -4.50(-0.47%)
Jun 10, 2009 1007 1010 957.40 965.30 0 -26.28(-2.65%)
Jun 09, 2009 1001 1010 984.90 991.58 0 +1.31(+0.13%)
Jun 08, 2009 974.00 1000 966.56 990.27 0 -10.54(-1.05%)
Jun 05, 2009 1032 1033 980.74 1001 0 -37.82(-3.64%)
Jun 04, 2009 1022 1045 999.77 1039 0 +10.27(+1.00%)
Jun 03, 2009 1030 1047 1004 1028 0 -9.05(-0.87%)
Jun 02, 2009 1023 1055 1005 1037 0 +11.53(+1.12%)
Jun 01, 2009 1001 1032 994.03 1026 0 +38.64(+3.91%)
May 29, 2009 971.24 991.97 952.56 987.24 0 +21.23(+2.20%)
May 28, 2009 970.24 984.05 944.28 966.01 0 -8.46(-0.87%)
May 27, 2009 1001 1010 971.51 974.47 0 -27.01(-2.70%)
May 26, 2009 963.33 1009 959.92 1001 0 +33.65(+3.48%)
May 25, 2009 987.10 995.70 962.08 967.83 0 +0.00(+0.00%)
May 22, 2009 987.10 995.70 962.08 967.83 0 -7.55(-0.77%)
May 21, 2009 1003 1018 960.55 975.38 0 -31.62(-3.14%)
May 20, 2009 1009 1046 999.76 1007 0 +12.52(+1.26%)
May 19, 2009 984.60 1013 973.82 994.48 0 +20.46(+2.10%)
May 18, 2009 982.16 992.75 954.25 974.02 0 +5.76(+0.59%)
May 15, 2009 951.41 992.47 919.60 968.26 0 +15.92(+1.67%)
May 14, 2009 957.17 963.74 926.01 952.34 0 -6.88(-0.72%)
May 13, 2009 1019 1020 937.89 959.22 0 -68.01(-6.62%)
May 12, 2009 1014 1041 987.64 1027 0 +15.31(+1.51%)
May 11, 2009 1008 1028 973.92 1012 0 -9.39(-0.92%)
May 08, 2009 1007 1031 953.40 1021 0 +16.29(+1.62%)
May 07, 2009 1067 1085 972.79 1005 0 -71.75(-6.66%)
May 06, 2009 1126 1135 1045 1077 0 -47.61(-4.23%)
May 05, 2009 1122 1137 1109 1124 0 +2.45(+0.22%)
May 04, 2009 1111 1143 1102 1122 0 +12.33(+1.11%)
May 01, 2009 1127 1134 1102 1110 0 -17.98(-1.59%)
Apr 30, 2009 1125 1170 1120 1128 0 +5.30(+0.47%)
Apr 29, 2009 1128 1142 1114 1122 0 -21.05(-1.84%)
Apr 28, 2009 1133 1178 1113 1143 0 -2.44(-0.21%)
Apr 27, 2009 1087 1159 1077 1146 0 +85.93(+8.11%)
Apr 24, 2009 1083 1090 1043 1060 0 -62.73(-5.59%)
Apr 23, 2009 1132 1140 1078 1123 0 -12.30(-1.08%)
Apr 22, 2009 1140 1183 1118 1135 0 -18.78(-1.63%)
Apr 21, 2009 1218 1223 1104 1154 0 -66.83(-5.48%)
Apr 20, 2009 1205 1228 1180 1220 0 +13.93(+1.15%)
Apr 17, 2009 1190 1216 1175 1207 0 +11.75(+0.98%)
Apr 16, 2009 1158 1204 1145 1195 0 +40.31(+3.49%)
Apr 15, 2009 1171 1180 1128 1154 0 -28.13(-2.38%)
Apr 14, 2009 1200 1208 1171 1183 0 -37.81(-3.10%)
Apr 13, 2009 1162 1241 1148 1220 0 +58.99(+5.08%)
Apr 10, 2009 1105 1165 1094 1161 0 +0.00(+0.00%)
Apr 09, 2009 1105 1165 1094 1161 0 +63.06(+5.74%)
Apr 08, 2009 1095 1110 1088 1098 0 +14.59(+1.35%)
Apr 07, 2009 1105 1116 1078 1084 0 -24.75(-2.23%)
Apr 06, 2009 1074 1113 1062 1109 0 +33.48(+3.11%)
Apr 03, 2009 1077 1100 1063 1075 0 -0.12(-0.01%)
Apr 02, 2009 1089 1097 1069 1075 0 +7.84(+0.73%)
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.