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 (%)
Sep 30, 2010 4034 4099 3808 3814 0 -206.00(-5.12%)
Sep 29, 2010 3769 4025 3779 4020 0 +202.00(+5.29%)
Sep 28, 2010 3876 3892 3759 3818 0 -71.48(-1.84%)
Sep 27, 2010 3777 3919 3759 3890 0 +62.97(+1.65%)
Sep 24, 2010 3863 3942 3797 3827 0 +39.82(+1.05%)
Sep 23, 2010 3737 3863 3739 3787 0 +81.20(+2.19%)
Sep 22, 2010 3512 3708 3526 3706 0 +226.52(+6.51%)
Sep 21, 2010 3386 3514 3383 3479 0 +98.71(+2.92%)
Sep 20, 2010 3342 3407 3312 3381 0 +56.30(+1.69%)
Sep 17, 2010 3358 3371 3313 3324 0 -60.86(-1.80%)
Sep 15, 2010 3457 3467 3373 3385 0 -83.60(-2.41%)
Sep 14, 2010 3478 3521 3455 3469 0 -29.86(-0.85%)
Sep 13, 2010 3521 3546 3472 3499 0 +38.91(+1.12%)
Sep 10, 2010 3457 3477 3413 3460 0 +13.93(+0.40%)
Sep 09, 2010 3496 3541 3424 3446 0 -5.52(-0.16%)
Sep 08, 2010 3387 3495 3389 3451 0 +96.43(+2.87%)
Sep 07, 2010 3257 3384 3256 3355 0 +73.00(+2.22%)
Sep 03, 2010 3282 3282 3282 0 +13.73(+0.42%)
Sep 02, 2010 3172 3283 3142 3268 0 +73.61(+2.30%)
Sep 01, 2010 3090 3227 3059 3195 0 +217.84(+7.32%)
Aug 31, 2010 2877 3011 2891 2977 0 +55.57(+1.90%)
Aug 30, 2010 2960 2982 2908 2921 0 -68.67(-2.30%)
Aug 27, 2010 2986 3025 2914 2990 0 +6.70(+0.22%)
Aug 26, 2010 2975 3027 2949 2983 0 +37.47(+1.27%)
Aug 25, 2010 2831 2961 2838 2946 0 +69.04(+2.40%)
Aug 24, 2010 2963 2980 2870 2877 0 -132.06(-4.39%)
Aug 23, 2010 3082 3139 2999 3009 0 -70.66(-2.29%)
Aug 20, 2010 3010 3098 3021 3079 0 +42.24(+1.39%)
Aug 19, 2010 2925 3075 2929 3037 0 +56.61(+1.90%)
Aug 18, 2010 3048 3084 2971 2981 0 -168.32(-5.35%)
Aug 17, 2010 3287 3333 3136 3149 0 -97.92(-3.02%)
Aug 16, 2010 3109 3264 3091 3247 0 +113.20(+3.61%)
Aug 13, 2010 3128 3183 3087 3134 0 -16.52(-0.52%)
Aug 12, 2010 2942 3169 2938 3150 0 +151.06(+5.04%)
Aug 11, 2010 2886 3045 2879 2999 0 +33.54(+1.13%)
Aug 10, 2010 2686 3001 2691 2965 0 +189.46(+6.82%)
Aug 09, 2010 2794 2827 2723 2776 0 -34.42(-1.22%)
Aug 06, 2010 2580 2823 2566 2810 0 +179.31(+6.81%)
Aug 05, 2010 2546 2636 2514 2631 0 +54.83(+2.13%)
Aug 04, 2010 2493 2586 2496 2576 0 +86.48(+3.47%)
Aug 03, 2010 2403 2498 2357 2490 0 +57.35(+2.36%)
Aug 02, 2010 2473 2506 2409 2432 0 -14.64(-0.60%)
Jul 30, 2010 2380 2464 2352 2447 0 +105.41(+4.50%)
Jul 29, 2010 2390 2415 2278 2342 0 -53.02(-2.21%)
Jul 28, 2010 2465 2491 2377 2395 0 -87.69(-3.53%)
Jul 27, 2010 2491 2516 2442 2482 0 +33.83(+1.38%)
Jul 26, 2010 2569 2593 2417 2449 0 -113.25(-4.42%)
Jul 23, 2010 2488 2587 2433 2562 0 +96.58(+3.92%)
Jul 22, 2010 2593 2673 2421 2465 0 -371.71(-13.10%)
Jul 21, 2010 2856 2930 2818 2837 0 -17.71(-0.62%)
Jul 20, 2010 2770 2868 2718 2855 0 +34.83(+1.24%)
Jul 19, 2010 2783 2851 2732 2820 0 +12.60(+0.45%)
Jul 16, 2010 2851 2870 2792 2807 0 -62.64(-2.18%)
Jul 15, 2010 2884 2898 2826 2870 0 -45.13(-1.55%)
Jul 14, 2010 2855 2939 2822 2915 0 +50.39(+1.76%)
Jul 13, 2010 2874 2885 2792 2865 0 +38.34(+1.36%)
Jul 12, 2010 2782 2854 2772 2826 0 +44.16(+1.59%)
Jul 09, 2010 2740 2790 2705 2782 0 +14.02(+0.51%)
Jul 08, 2010 2829 2903 2726 2768 0 -34.07(-1.22%)
Jul 07, 2010 2572 2806 2541 2802 0 +256.26(+10.07%)
Jul 06, 2010 2602 2650 2523 2546 0 -1.94(-0.08%)
Jul 02, 2010 2630 2652 2526 2548 0 -62.14(-2.38%)
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.