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, 2012 1434 1455 1413 1419 0 -22.36(-1.55%)
Jul 30, 2012 1470 1495 1407 1442 0 -28.22(-1.92%)
Jul 27, 2012 1433 1480 1424 1470 0 +46.27(+3.25%)
Jul 26, 2012 1481 1484 1403 1424 0 -79.17(-5.27%)
Jul 25, 2012 1598 1661 1477 1503 0 -484.70(-24.39%)
Jul 24, 2012 2006 2039 1925 1988 0 +9.89(+0.50%)
Jul 23, 2012 1996 2008 1942 1978 0 -44.53(-2.20%)
Jul 20, 2012 2042 2063 2014 2022 0 -31.22(-1.52%)
Jul 19, 2012 2026 2095 2015 2053 0 +44.42(+2.21%)
Jul 18, 2012 2008 2049 1996 2009 0 -12.31(-0.61%)
Jul 17, 2012 2050 2063 1994 2021 0 -28.94(-1.41%)
Jul 16, 2012 2102 2112 2042 2050 0 -46.18(-2.20%)
Jul 14, 2012 2117 2139 2072 2096 0 +0.00(+0.00%)
Jul 13, 2012 2117 2139 2072 2096 0 -1.45(-0.07%)
Jul 12, 2012 2015 2111 1990 2098 0 +80.53(+3.99%)
Jul 11, 2012 1980 2097 1975 2017 0 +33.88(+1.71%)
Jul 10, 2012 2068 2070 1967 1983 0 -66.13(-3.23%)
Jul 09, 2012 2044 2081 1981 2050 0 +24.89(+1.23%)
Jul 06, 2012 2069 2109 1984 2025 0 +5.02(+0.25%)
Jul 05, 2012 1841 2049 1840 2020 0 +233.67(+13.08%)
Jul 03, 2012 1786 1786 1786 0 +101.17(+6.00%)
Jul 02, 2012 1707 1711 1670 1685 0 -16.59(-0.98%)
Jun 30, 2012 1698 1709 1661 1701 0 +0.00(+0.00%)
Jun 29, 2012 1698 1709 1661 1701 0 +28.02(+1.67%)
Jun 28, 2012 1643 1692 1635 1673 0 +21.24(+1.29%)
Jun 27, 2012 1665 1672 1630 1652 0 -7.66(-0.46%)
Jun 26, 2012 1669 1682 1648 1660 0 -5.21(-0.31%)
Jun 25, 2012 1684 1726 1650 1665 0 -21.25(-1.26%)
Jun 22, 2012 1646 1696 1632 1686 0 +49.69(+3.04%)
Jun 21, 2012 1695 1699 1634 1637 0 -55.16(-3.26%)
Jun 20, 2012 1724 1726 1678 1692 0 -41.17(-2.38%)
Jun 19, 2012 1664 1750 1654 1733 0 +74.19(+4.47%)
Jun 18, 2012 1619 1665 1608 1659 0 +22.68(+1.39%)
Jun 15, 2012 1577 1641 1560 1636 0 +75.32(+4.83%)
Jun 14, 2012 1560 1573 1517 1561 0 -0.25(-0.02%)
Jun 13, 2012 1557 1601 1544 1561 0 -5.95(-0.38%)
Jun 12, 2012 1573 1600 1547 1567 0 +0.44(+0.03%)
Jun 11, 2012 1650 1654 1566 1566 0 -65.78(-4.03%)
Jun 08, 2012 1602 1644 1584 1632 0 +24.43(+1.52%)
Jun 07, 2012 1655 1663 1600 1608 0 -29.98(-1.83%)
Jun 06, 2012 1632 1698 1619 1638 0 +25.16(+1.56%)
Jun 05, 2012 1617 1649 1597 1613 0 -3.07(-0.19%)
Jun 04, 2012 1574 1623 1552 1616 0 +48.16(+3.07%)
Jun 02, 2012 1520 1587 1512 1568 0 +0.00(+0.00%)
Jun 01, 2012 1520 1587 1512 1568 0 -11.75(-0.74%)
May 31, 2012 1657 1685 1552 1579 0 -93.80(-5.61%)
May 30, 2012 1701 1714 1665 1673 0 -50.28(-2.92%)
May 29, 2012 1763 1766 1693 1723 0 -18.94(-1.09%)
May 25, 2012 1742 1742 1742 0 -1.27(-0.07%)
May 24, 2012 1774 1778 1723 1744 0 -40.07(-2.25%)
May 23, 2012 1677 1791 1668 1784 0 +101.09(+6.01%)
May 22, 2012 1778 1797 1668 1683 0 -93.92(-5.29%)
May 21, 2012 1731 1791 1674 1776 0 +44.94(+2.60%)
May 18, 2012 1791 1804 1709 1732 0 -50.86(-2.85%)
May 17, 2012 1832 1844 1776 1782 0 -47.92(-2.62%)
May 16, 2012 1912 1933 1817 1830 0 -79.21(-4.15%)
May 15, 2012 1917 1954 1900 1910 0 +12.37(+0.65%)
May 14, 2012 1902 1938 1864 1897 0 -10.52(-0.55%)
May 11, 2012 1799 1932 1789 1908 0 +119.71(+6.70%)
May 10, 2012 1846 1850 1780 1788 0 -46.62(-2.54%)
May 09, 2012 1781 1849 1760 1835 0 +37.28(+2.07%)
May 08, 2012 1804 1810 1742 1797 0 -16.05(-0.89%)
May 07, 2012 1787 1866 1782 1813 0 +11.07(+0.61%)
May 04, 2012 1867 1881 1777 1802 0 -67.78(-3.62%)
May 03, 2012 2011 2021 1859 1870 0 -151.38(-7.49%)
May 02, 2012 1986 2040 1971 2021 0 +20.77(+1.04%)
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.