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 (%)
Apr 29, 2011 5635 5699 5608 5631 0 -40.56(-0.72%)
Apr 28, 2011 5639 5794 5630 5672 0 -38.08(-0.67%)
Apr 27, 2011 5535 5726 5450 5710 0 +170.11(+3.07%)
Apr 26, 2011 5738 5861 5500 5540 0 -547.01(-8.99%)
Apr 25, 2011 6074 6167 5998 6087 0 -14.60(-0.24%)
Apr 21, 2011 5907 6104 5893 6102 0 +186.80(+3.16%)
Apr 20, 2011 5890 5941 5794 5915 0 +68.93(+1.18%)
Apr 19, 2011 5659 5864 5613 5846 0 +197.40(+3.49%)
Apr 18, 2011 5616 5669 5519 5648 0 -50.95(-0.89%)
Apr 15, 2011 5725 5735 5644 5699 0 -28.41(-0.50%)
Apr 14, 2011 5757 5818 5655 5728 0 -48.39(-0.84%)
Apr 13, 2011 5722 5779 5619 5776 0 +115.11(+2.03%)
Apr 12, 2011 5445 5662 5432 5661 0 +136.94(+2.48%)
Apr 11, 2011 5635 5707 5483 5524 0 -161.49(-2.84%)
Apr 08, 2011 5711 5803 5632 5686 0 +22.27(+0.39%)
Apr 07, 2011 5698 5725 5593 5663 0 -143.77(-2.48%)
Apr 06, 2011 5999 6022 5765 5807 0 -103.40(-1.75%)
Apr 05, 2011 5921 6019 5863 5911 0 -13.17(-0.22%)
Apr 04, 2011 5928 5986 5875 5924 0 +62.26(+1.06%)
Apr 01, 2011 5833 5919 5818 5861 0 +105.97(+1.84%)
Mar 31, 2011 5744 5804 5689 5755 0 -5.62(-0.10%)
Mar 30, 2011 5760 5862 5739 5761 0 +14.30(+0.25%)
Mar 29, 2011 5761 5784 5689 5747 0 +1.60(+0.03%)
Mar 28, 2011 5655 5843 5649 5745 0 +174.48(+3.13%)
Mar 25, 2011 5498 5620 5488 5571 0 +21.10(+0.38%)
Mar 24, 2011 5619 5646 5482 5550 0 +1.31(+0.02%)
Mar 23, 2011 5381 5573 5297 5548 0 +183.55(+3.42%)
Mar 22, 2011 5350 5398 5283 5365 0 +204.86(+3.97%)
Mar 21, 2011 5187 5255 5031 5160 0 +82.69(+1.63%)
Mar 18, 2011 5178 5200 5026 5077 0 -108.45(-2.09%)
Mar 17, 2011 5258 5325 5159 5186 0 +1.17(+0.02%)
Mar 16, 2011 5358 5415 5145 5184 0 -80.10(-1.52%)
Mar 15, 2011 4914 5316 4901 5265 0 +380.67(+7.79%)
Mar 14, 2011 4934 5025 4825 4884 0 -82.18(-1.65%)
Mar 11, 2011 4910 4984 4858 4966 0 +110.23(+2.27%)
Mar 10, 2011 4644 4949 4588 4856 0 +165.53(+3.53%)
Mar 09, 2011 4745 4847 4644 4690 0 -59.17(-1.25%)
Mar 08, 2011 4864 4916 4721 4750 0 -287.18(-5.70%)
Mar 07, 2011 5215 5220 4959 5037 0 -82.38(-1.61%)
Mar 04, 2011 4951 5134 4949 5119 0 +175.05(+3.54%)
Mar 03, 2011 5016 5038 4867 4944 0 -16.20(-0.33%)
Mar 02, 2011 4980 5041 4899 4960 0 -8.46(-0.17%)
Mar 01, 2011 5002 5037 4874 4969 0 -49.01(-0.98%)
Feb 28, 2011 5189 5202 4928 5018 0 -139.80(-2.71%)
Feb 25, 2011 5209 5280 5119 5157 0 -67.17(-1.29%)
Feb 24, 2011 5157 5256 5105 5225 0 +93.02(+1.81%)
Feb 23, 2011 5234 5294 4986 5132 0 -249.63(-4.64%)
Feb 22, 2011 5467 5572 5357 5381 0 -333.12(-5.83%)
Feb 18, 2011 5714 5714 5714 0 -3.58(-0.06%)
Feb 17, 2011 5718 5867 5679 5718 0 -50.29(-0.87%)
Feb 16, 2011 5885 5942 5731 5768 0 -73.47(-1.26%)
Feb 15, 2011 5907 5935 5774 5842 0 -165.19(-2.75%)
Feb 14, 2011 5715 6010 5694 6007 0 +394.92(+7.04%)
Feb 11, 2011 5447 5626 5438 5612 0 +194.75(+3.59%)
Feb 10, 2011 5335 5462 5345 5417 0 +20.24(+0.38%)
Feb 09, 2011 5269 5438 5276 5397 0 +112.24(+2.12%)
Feb 08, 2011 5295 5303 5243 5285 0 -8.92(-0.17%)
Feb 07, 2011 5406 5409 5285 5294 0 -52.85(-0.99%)
Feb 04, 2011 5145 5369 5148 5347 0 +211.48(+4.12%)
Feb 03, 2011 5124 5185 5092 5135 0 +5.29(+0.10%)
Feb 02, 2011 5063 5188 5057 5130 0 -39.08(-0.76%)
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.