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 27, 2013 7574 7642 7546 7613 0 -28.97(-0.38%)
Sep 26, 2013 7507 7666 7494 7642 0 +154.18(+2.06%)
Sep 25, 2013 7514 7577 7471 7487 0 +15.16(+0.20%)
Sep 24, 2013 7346 7543 7321 7472 0 +109.00(+1.48%)
Sep 23, 2013 7806 7807 7301 7363 0 -283.75(-3.71%)
Sep 20, 2013 7455 7698 7448 7647 0 +199.56(+2.68%)
Sep 19, 2013 7516 7527 7410 7448 0 -34.79(-0.46%)
Sep 18, 2013 7289 7502 7267 7482 0 +177.53(+2.43%)
Sep 17, 2013 7365 7396 7258 7305 0 -64.00(-0.87%)
Sep 16, 2013 7526 7534 7360 7369 0 -86.92(-1.17%)
Sep 13, 2013 7366 7467 7296 7456 0 +104.18(+1.42%)
Sep 12, 2013 7361 7474 7277 7352 0 -165.52(-2.20%)
Sep 11, 2013 7648 7660 7409 7517 0 -114.27(-1.50%)
Sep 10, 2013 7254 7636 7238 7631 0 +457.92(+6.38%)
Sep 09, 2013 7141 7203 7079 7173 0 +62.05(+0.87%)
Sep 06, 2013 7225 7233 7077 7111 0 -84.19(-1.17%)
Sep 05, 2013 7236 7289 7178 7196 0 +64.09(+0.90%)
Sep 04, 2013 7046 7150 7000 7131 0 +81.52(+1.16%)
Sep 03, 2013 7011 7092 6941 7050 0 +123.53(+1.78%)
Aug 30, 2013 6926 6926 6926 0 -95.42(-1.36%)
Aug 29, 2013 6930 7081 6924 7022 0 +108.44(+1.57%)
Aug 28, 2013 6801 6954 6745 6913 0 +175.42(+2.60%)
Aug 27, 2013 6814 6977 6700 6738 0 -162.74(-2.36%)
Aug 26, 2013 6741 7076 6691 6901 0 +104.79(+1.54%)
Aug 23, 2013 6597 6799 6569 6796 0 +206.21(+3.13%)
Aug 22, 2013 6660 6684 6551 6590 0 -19.16(-0.29%)
Aug 21, 2013 6669 6713 6538 6609 0 -69.94(-1.05%)
Aug 20, 2013 6428 6685 6416 6679 0 +327.74(+5.16%)
Aug 19, 2013 6307 6443 6299 6351 0 +21.19(+0.33%)
Aug 16, 2013 6194 6363 6138 6330 0 +131.28(+2.12%)
Aug 15, 2013 6331 6370 6144 6199 0 -200.85(-3.14%)
Aug 14, 2013 6311 6448 6303 6399 0 +65.42(+1.03%)
Aug 13, 2013 6321 6408 6189 6334 0 +62.00(+0.99%)
Aug 12, 2013 6145 6284 6122 6272 0 +90.26(+1.46%)
Aug 09, 2013 6116 6208 6108 6182 0 +54.13(+0.88%)
Aug 08, 2013 6165 6214 6078 6128 0 +27.30(+0.45%)
Aug 07, 2013 6212 6300 6086 6100 0 -161.16(-2.57%)
Aug 06, 2013 6216 6304 6121 6261 0 +49.38(+0.79%)
Aug 05, 2013 5973 6214 5910 6212 0 +184.99(+3.07%)
Aug 02, 2013 6091 6104 5993 6027 0 -71.14(-1.17%)
Aug 01, 2013 6035 6119 5987 6098 0 +113.32(+1.89%)
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%)
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.