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 (%)
Jan 31, 2012 3051 3064 2874 2936 0 -125.69(-4.11%)
Jan 30, 2012 3045 3160 3008 3062 0 +39.21(+1.30%)
Jan 27, 2012 2830 3028 2793 3022 0 +186.71(+6.58%)
Jan 26, 2012 2784 2917 2739 2836 0 +505.30(+21.68%)
Jan 25, 2012 2274 2342 2246 2330 0 +56.45(+2.48%)
Jan 24, 2012 2260 2323 2245 2274 0 -30.34(-1.32%)
Jan 23, 2012 2420 2442 2295 2304 0 -152.83(-6.22%)
Jan 20, 2012 2513 2566 2440 2457 0 -74.43(-2.94%)
Jan 19, 2012 2442 2562 2440 2531 0 +116.02(+4.80%)
Jan 18, 2012 2286 2425 2262 2415 0 +92.54(+3.98%)
Jan 17, 2012 2354 2399 2312 2323 0 +8.01(+0.35%)
Jan 13, 2012 2315 2315 2315 0 +54.32(+2.40%)
Jan 12, 2012 2267 2290 2186 2261 0 +1.71(+0.08%)
Jan 11, 2012 2326 2342 2240 2259 0 -88.12(-3.75%)
Jan 10, 2012 2442 2444 2267 2347 0 -55.49(-2.31%)
Jan 09, 2012 2196 2438 2136 2402 0 +286.23(+13.53%)
Jan 06, 2012 1943 2141 1933 2116 0 +169.07(+8.68%)
Jan 05, 2012 1952 2012 1898 1947 0 -29.89(-1.51%)
Jan 04, 2012 1748 1990 1769 1977 0 +266.22(+15.56%)
Dec 30, 2011 1709 1742 1696 1711 0 +2.28(+0.13%)
Dec 29, 2011 1701 1724 1664 1709 0 +0.75(+0.04%)
Dec 28, 2011 1739 1752 1689 1708 0 -33.44(-1.92%)
Dec 27, 2011 1779 1788 1728 1741 0 -45.02(-2.52%)
Dec 23, 2011 1786 1786 1786 0 +37.78(+2.16%)
Dec 21, 2011 1755 1784 1728 1749 0 -10.01(-0.57%)
Dec 20, 2011 1694 1765 1681 1759 0 +101.05(+6.10%)
Dec 19, 2011 1718 1722 1649 1657 0 -61.23(-3.56%)
Dec 16, 2011 1728 1744 1703 1719 0 +2.13(+0.12%)
Dec 15, 2011 1760 1771 1707 1717 0 -31.70(-1.81%)
Dec 14, 2011 1715 1765 1697 1748 0 -25.90(-1.46%)
Dec 13, 2011 1855 1907 1761 1774 0 -75.78(-4.10%)
Dec 12, 2011 1718 1890 1712 1850 0 +104.21(+5.97%)
Dec 09, 2011 1712 1765 1711 1746 0 +35.85(+2.10%)
Dec 08, 2011 1760 1796 1701 1710 0 -60.92(-3.44%)
Dec 07, 2011 1681 1792 1662 1771 0 +91.21(+5.43%)
Dec 06, 2011 1726 1744 1647 1680 0 -47.64(-2.76%)
Dec 05, 2011 1650 1771 1609 1727 0 +90.14(+5.51%)
Dec 02, 2011 1633 1674 1605 1637 0 -18.56(-1.12%)
Dec 01, 2011 1590 1687 1579 1656 0 +62.83(+3.94%)
Nov 30, 2011 1700 1708 1538 1593 0 -72.15(-4.33%)
Nov 29, 2011 1706 1709 1617 1665 0 -57.77(-3.35%)
Nov 28, 2011 1656 1743 1647 1723 0 +146.94(+9.32%)
Nov 25, 2011 1679 1715 1552 1576 0 -111.53(-6.61%)
Nov 23, 2011 1687 1687 1687 0 -47.54(-2.74%)
Nov 22, 2011 1705 1826 1700 1735 0 -97.38(-5.31%)
Nov 21, 2011 1894 1966 1802 1832 0 -87.36(-4.55%)
Nov 18, 2011 1887 1942 1871 1920 0 +38.54(+2.05%)
Nov 17, 2011 1984 1991 1864 1881 0 -112.04(-5.62%)
Nov 16, 2011 2120 2121 1986 1993 0 -123.69(-5.84%)
Nov 15, 2011 2089 2135 2073 2117 0 +15.41(+0.73%)
Nov 14, 2011 2157 2161 2095 2101 0 -50.44(-2.34%)
Nov 11, 2011 2106 2157 2054 2152 0 +64.15(+3.07%)
Nov 10, 2011 2188 2213 2081 2088 0 -70.20(-3.25%)
Nov 09, 2011 2178 2216 2154 2158 0 -56.23(-2.54%)
Nov 08, 2011 2233 2266 2194 2214 0 -10.91(-0.49%)
Nov 07, 2011 2229 2297 2204 2225 0 +19.41(+0.88%)
Nov 04, 2011 2241 2275 2151 2206 0 -53.35(-2.36%)
Nov 03, 2011 2033 2267 2007 2259 0 +213.79(+10.45%)
Nov 02, 2011 1981 2070 1966 2045 0 +79.51(+4.04%)
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.