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 (%)
Dec 31, 2009 1360 1360 1360 0 -14.41(-1.05%)
Dec 30, 2009 1407 1408 1364 1375 0 -31.95(-2.27%)
Dec 29, 2009 1428 1433 1405 1407 0 -10.04(-0.71%)
Dec 28, 2009 1403 1434 1401 1417 0 +10.21(+0.73%)
Dec 24, 2009 1408 1427 1396 1407 0 +0.89(+0.06%)
Dec 23, 2009 1340 1408 1339 1406 0 +76.08(+5.72%)
Dec 22, 2009 1336 1368 1320 1330 0 -5.69(-0.43%)
Dec 21, 2009 1319 1343 1312 1335 0 +17.55(+1.33%)
Dec 18, 2009 1332 1337 1310 1318 0 -9.91(-0.75%)
Dec 17, 2009 1351 1358 1326 1328 0 -35.20(-2.58%)
Dec 16, 2009 1399 1406 1352 1363 0 -41.82(-2.98%)
Dec 15, 2009 1389 1421 1380 1405 0 +9.64(+0.69%)
Dec 14, 2009 1393 1398 1372 1395 0 +17.24(+1.25%)
Dec 11, 2009 1406 1412 1368 1378 0 -26.95(-1.92%)
Dec 10, 2009 1379 1416 1377 1405 0 +19.50(+1.41%)
Dec 09, 2009 1388 1394 1358 1385 0 +1.93(+0.14%)
Dec 08, 2009 1369 1388 1351 1383 0 +3.89(+0.28%)
Dec 07, 2009 1403 1408 1367 1379 0 -5.59(-0.40%)
Dec 04, 2009 1428 1439 1357 1385 0 -40.59(-2.85%)
Dec 03, 2009 1451 1463 1419 1426 0 -22.59(-1.56%)
Dec 02, 2009 1433 1470 1424 1448 0 +18.25(+1.28%)
Dec 01, 2009 1415 1446 1393 1430 0 -10.85(-0.75%)
Nov 30, 2009 1424 1447 1397 1441 0 +18.51(+1.30%)
Nov 27, 2009 1409 1440 1347 1422 0 -33.51(-2.30%)
Nov 25, 2009 1456 1456 1456 0 -9.27(-0.63%)
Nov 24, 2009 1436 1484 1426 1465 0 -17.38(-1.17%)
Nov 23, 2009 1489 1501 1471 1482 0 +5.01(+0.34%)
Nov 20, 2009 1468 1481 1435 1477 0 -6.00(-0.40%)
Nov 19, 2009 1492 1501 1472 1483 0 -21.74(-1.44%)
Nov 18, 2009 1498 1520 1483 1505 0 +8.02(+0.54%)
Nov 17, 2009 1470 1505 1453 1497 0 +28.99(+1.97%)
Nov 16, 2009 1471 1492 1458 1468 0 +4.42(+0.30%)
Nov 13, 2009 1429 1467 1418 1464 0 +24.13(+1.68%)
Nov 12, 2009 1469 1480 1434 1440 0 -29.19(-1.99%)
Nov 11, 2009 1464 1483 1445 1469 0 +22.59(+1.56%)
Nov 10, 2009 1412 1470 1406 1446 0 +28.31(+2.00%)
Nov 09, 2009 1384 1429 1374 1418 0 +31.64(+2.28%)
Nov 06, 2009 1367 1393 1341 1386 0 -15.43(-1.10%)
Nov 05, 2009 1345 1415 1333 1402 0 +54.11(+4.02%)
Nov 04, 2009 1343 1373 1340 1348 0 +12.38(+0.93%)
Nov 03, 2009 1321 1350 1305 1335 0 -1.52(-0.11%)
Nov 02, 2009 1325 1356 1305 1337 0 +7.55(+0.57%)
Oct 30, 2009 1369 1395 1325 1329 0 -46.80(-3.40%)
Oct 29, 2009 1337 1380 1319 1376 0 +41.95(+3.14%)
Oct 28, 2009 1367 1380 1319 1334 0 -19.39(-1.43%)
Oct 27, 2009 1382 1387 1348 1353 0 -25.69(-1.86%)
Oct 26, 2009 1396 1421 1375 1379 0 +4.13(+0.30%)
Oct 23, 2009 1359 1439 1254 1375 0 +119.30(+9.50%)
Oct 22, 2009 1218 1258 1204 1256 0 +41.74(+3.44%)
Oct 21, 2009 1239 1253 1209 1214 0 -23.53(-1.90%)
Oct 20, 2009 1239 1283 1232 1237 0 -22.95(-1.82%)
Oct 19, 2009 1263 1277 1241 1260 0 +18.59(+1.50%)
Oct 16, 2009 1257 1263 1217 1242 0 -32.26(-2.53%)
Oct 15, 2009 1199 1289 1199 1274 0 +54.25(+4.45%)
Oct 14, 2009 1191 1221 1181 1220 0 +38.03(+3.22%)
Oct 13, 2009 1170 1194 1163 1182 0 +11.88(+1.02%)
Oct 12, 2009 1195 1214 1164 1170 0 -22.88(-1.92%)
Oct 09, 2009 1180 1195 1172 1193 0 +21.27(+1.82%)
Oct 08, 2009 1171 1193 1164 1172 0 -1.30(-0.11%)
Oct 07, 2009 1164 1185 1156 1173 0 +6.15(+0.53%)
Oct 06, 2009 1151 1172 1146 1167 0 +17.87(+1.56%)
Oct 05, 2009 1144 1161 1133 1149 0 +15.25(+1.35%)
Oct 02, 2009 1123 1162 1114 1134 0 +5.49(+0.49%)
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.