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 (%)
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%)
Jun 03, 2013 5094 5106 4883 4984 0 -93.31(-1.84%)
May 31, 2013 5053 5152 5026 5078 0 +77.90(+1.56%)
May 30, 2013 4852 5007 4746 5000 0 -270.21(-5.13%)
May 29, 2013 5249 5416 5137 5270 0 +29.51(+0.56%)
May 28, 2013 5664 5766 5210 5241 0 -350.45(-6.27%)
May 24, 2013 5591 5591 5591 0 +61.85(+1.12%)
May 23, 2013 5516 5578 5416 5529 0 -57.67(-1.03%)
May 22, 2013 5728 5820 5539 5587 0 -205.84(-3.55%)
May 21, 2013 5862 5885 5740 5793 0 -57.23(-0.98%)
May 20, 2013 5823 5901 5781 5850 0 +14.45(+0.25%)
May 17, 2013 5825 5926 5763 5835 0 +46.82(+0.81%)
May 16, 2013 6028 6074 5743 5789 0 -153.41(-2.58%)
May 15, 2013 5848 5991 5807 5942 0 +337.61(+6.02%)
May 13, 2013 5310 5612 5308 5604 0 +281.74(+5.29%)
May 10, 2013 5291 5372 5245 5323 0 +32.39(+0.61%)
May 09, 2013 5089 5351 5051 5290 0 +187.95(+3.68%)
May 08, 2013 5013 5146 5003 5102 0 +56.54(+1.12%)
May 07, 2013 5106 5149 5028 5046 0 -105.49(-2.05%)
May 06, 2013 5127 5195 4990 5151 0 -68.35(-1.31%)
May 03, 2013 5275 5245 5200 5220 0 -23.62(-0.45%)
May 02, 2013 5214 5269 5139 5243 0 +38.35(+0.74%)
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.