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 (%)
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%)
Aug 01, 2013 6035 6119 5987 6098 0 +113.32(+1.89%)
Jul 31, 2013 5957 6048 5922 5985 0 +18.47(+0.31%)
Jul 30, 2013 6005 6069 5916 5966 0 -27.53(-0.46%)
Jul 29, 2013 6020 6132 5931 5994 0 -32.06(-0.53%)
Jul 26, 2013 5985 6043 5893 6026 0 -10.86(-0.18%)
Jul 25, 2013 5887 6060 5871 6037 0 +131.44(+2.23%)
Jul 24, 2013 6109 6171 5878 5905 0 -215.91(-3.53%)
Jul 23, 2013 6149 6412 6023 6121 0 -283.05(-4.42%)
Jul 22, 2013 6459 6569 6286 6404 0 -63.72(-0.99%)
Jul 19, 2013 6536 6550 6433 6468 0 -43.99(-0.68%)
Jul 18, 2013 6606 6607 6452 6512 0 -7.97(-0.12%)
Jul 17, 2013 6388 6540 6325 6520 0 +150.24(+2.36%)
Jul 16, 2013 6292 6512 6277 6370 0 +60.86(+0.96%)
Jul 15, 2013 6344 6355 6167 6309 0 +16.88(+0.27%)
Jul 12, 2013 6017 6297 6014 6292 0 +315.36(+5.28%)
Jul 11, 2013 6070 6099 5895 5977 0 +8.16(+0.14%)
Jul 10, 2013 6012 6044 5857 5969 0 -85.73(-1.42%)
Jul 09, 2013 5760 6056 5749 6054 0 +347.46(+6.09%)
Jul 08, 2013 5559 5759 5523 5707 0 +193.21(+3.50%)
Jul 05, 2013 5441 5518 5373 5514 0 +101.37(+1.87%)
Jul 03, 2013 5412 5412 5412 0 -13.72(-0.25%)
Jul 02, 2013 5517 5572 5342 5426 0 -68.14(-1.24%)
Jul 01, 2013 5236 5520 5197 5494 0 +319.88(+6.18%)
Jun 28, 2013 5253 5303 5148 5174 0 -25.50(-0.49%)
Jun 26, 2013 5259 5349 5168 5200 0 -18.72(-0.36%)
Jun 25, 2013 5195 5234 5088 5218 0 -64.71(-1.22%)
Jun 24, 2013 5220 5368 5122 5283 0 -31.77(-0.60%)
Jun 21, 2013 5508 5544 5246 5315 0 -157.01(-2.87%)
Jun 20, 2013 5617 5655 5397 5472 0 -213.89(-3.76%)
Jun 19, 2013 5581 5772 5570 5686 0 +84.81(+1.51%)
Jun 18, 2013 5635 5656 5541 5601 0 -9.69(-0.17%)
Jun 17, 2013 5524 5647 5477 5611 0 +366.40(+6.99%)
Jun 14, 2013 5257 5325 5198 5244 0 -27.69(-0.53%)
Jun 13, 2013 5097 5280 5037 5272 0 +183.81(+3.61%)
Jun 12, 2013 5285 5286 5069 5088 0 -162.79(-3.10%)
Jun 11, 2013 5334 5392 5235 5251 0 -156.65(-2.90%)
Jun 10, 2013 5458 5467 5288 5408 0 +458.19(+9.26%)
Jun 07, 2013 4914 4965 4848 4949 0 +54.13(+1.11%)
Jun 06, 2013 4987 5062 4805 4895 0 -120.37(-2.40%)
Jun 05, 2013 5011 5116 4902 5016 0 -40.72(-0.81%)
Jun 04, 2013 4945 5111 4904 5056 0 +72.01(+1.44%)
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.