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 (%)
Oct 31, 2014 9344 9572 9333 9546 0 +332.66(+3.61%)
Oct 30, 2014 9177 9296 9106 9213 0 -175.09(-1.87%)
Oct 28, 2014 9233 9406 9198 9388 0 +165.01(+1.79%)
Oct 27, 2014 9332 9360 9158 9223 0 -136.63(-1.46%)
Oct 24, 2014 9301 9410 9257 9360 0 +47.78(+0.51%)
Oct 23, 2014 9252 9379 9196 9312 0 +411.23(+4.62%)
Oct 21, 2014 8811 8921 8645 8901 0 +164.05(+1.88%)
Oct 20, 2014 8660 8979 8647 8737 0 +50.76(+0.58%)
Oct 17, 2014 8686 8686 8686 8686 0 -109.59(-1.25%)
Oct 16, 2014 8095 8906 8052 8796 0 -2102.90(-19.30%)
Oct 15, 2014 10800 10958 10573 10898 0 -13.00(-0.12%)
Oct 14, 2014 10824 10982 10645 10911 0 +254.80(+2.39%)
Oct 13, 2014 10658 10658 10657 10657 0 -327.70(-2.98%)
Oct 10, 2014 11172 11295 10969 10984 0 -231.10(-2.06%)
Oct 09, 2014 11337 11371 11166 11215 0 -126.60(-1.12%)
Oct 08, 2014 11096 11361 10968 11342 0 +256.30(+2.31%)
Oct 07, 2014 11202 11329 11079 11086 0 -174.20(-1.55%)
Oct 06, 2014 11224 11352 11200 11260 0 +95.10(+0.85%)
Oct 03, 2014 11012 11192 10994 11165 0 +229.90(+2.10%)
Oct 02, 2014 10664 10947 10639 10935 0 +273.50(+2.57%)
Oct 01, 2014 10903 10935 10624 10661 0 -302.20(-2.76%)
Sep 30, 2014 10991 11109 10930 10964 0 +39.40(+0.36%)
Sep 29, 2014 10792 10948 10741 10924 0 +19.30(+0.18%)
Sep 26, 2014 10814 10951 10786 10905 0 +127.50(+1.18%)
Sep 25, 2014 10932 10992 10750 10777 0 -338.40(-3.04%)
Sep 19, 2014 11201 11210 11035 11116 0 -36.70(-0.33%)
Sep 18, 2014 11115 11210 11015 11152 0 +108.00(+0.98%)
Sep 17, 2014 11102 11150 10966 11044 0 -56.90(-0.51%)
Sep 16, 2014 10896 11132 10828 11101 0 -20.60(-0.19%)
Sep 15, 2014 11601 11602 11100 11122 0 -454.90(-3.93%)
Sep 12, 2014 11750 11780 11566 11577 0 -121.70(-1.04%)
Sep 11, 2014 11723 11768 11652 11699 0 -69.00(-0.59%)
Sep 10, 2014 11666 11777 11588 11768 0 +130.20(+1.12%)
Sep 09, 2014 11815 11887 11573 11637 0 -8.10(-0.07%)
Sep 08, 2014 11526 11677 11520 11646 0 +89.30(+0.77%)
Sep 05, 2014 11498 11598 11420 11556 0 +72.60(+0.63%)
Sep 04, 2014 11639 11684 11470 11484 0 -115.00(-0.99%)
Sep 03, 2014 11676 11848 11576 11599 0 +20.80(+0.18%)
Sep 02, 2014 11622 11633 11526 11578 0 -21.50(-0.19%)
Aug 29, 2014 11599 11599 11599 0 +59.10(+0.51%)
Aug 28, 2014 11478 11595 11433 11540 0 +12.60(+0.11%)
Aug 27, 2014 11643 11662 11502 11528 0 -113.00(-0.97%)
Aug 26, 2014 11622 11704 11524 11641 0 -38.60(-0.33%)
Aug 25, 2014 11695 11788 11597 11679 0 +41.10(+0.35%)
Aug 22, 2014 11440 11649 11417 11638 0 +172.60(+1.51%)
Aug 21, 2014 11448 11566 11359 11466 0 -5.00(-0.04%)
Aug 20, 2014 11345 11510 11285 11470 0 +96.10(+0.84%)
Aug 19, 2014 11348 11432 11235 11374 0 +52.30(+0.46%)
Aug 18, 2014 11227 11407 11207 11322 0 +167.20(+1.50%)
Aug 15, 2014 10970 11226 10900 11155 0 +199.20(+1.82%)
Aug 14, 2014 10989 11056 10891 10956 0 -15.80(-0.14%)
Aug 13, 2014 10900 11038 10857 10972 0 +124.00(+1.14%)
Aug 12, 2014 10967 11008 10774 10848 0 -124.80(-1.14%)
Aug 11, 2014 10916 11121 10904 10972 0 +137.40(+1.27%)
Aug 08, 2014 10940 10959 10742 10835 0 -91.60(-0.84%)
Aug 07, 2014 10578 10935 10560 10926 0 +468.50(+4.48%)
Aug 06, 2014 10232 10570 10221 10458 0 +180.90(+1.76%)
Aug 05, 2014 10240 10403 10215 10277 0 +4.20(+0.04%)
Aug 04, 2014 10383 10452 10226 10273 0 -66.70(-0.65%)
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.