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 30, 2009 1125 1170 1120 1128 0 +5.30(+0.47%)
Apr 29, 2009 1128 1142 1114 1122 0 -21.05(-1.84%)
Apr 28, 2009 1133 1178 1113 1143 0 -2.44(-0.21%)
Apr 27, 2009 1087 1159 1077 1146 0 +85.93(+8.11%)
Apr 24, 2009 1083 1090 1043 1060 0 -62.73(-5.59%)
Apr 23, 2009 1132 1140 1078 1123 0 -12.30(-1.08%)
Apr 22, 2009 1140 1183 1118 1135 0 -18.78(-1.63%)
Apr 21, 2009 1218 1223 1104 1154 0 -66.83(-5.48%)
Apr 20, 2009 1205 1228 1180 1220 0 +13.93(+1.15%)
Apr 17, 2009 1190 1216 1175 1207 0 +11.75(+0.98%)
Apr 16, 2009 1158 1204 1145 1195 0 +40.31(+3.49%)
Apr 15, 2009 1171 1180 1128 1154 0 -28.13(-2.38%)
Apr 14, 2009 1200 1208 1171 1183 0 -37.81(-3.10%)
Apr 13, 2009 1162 1241 1148 1220 0 +58.99(+5.08%)
Apr 10, 2009 1105 1165 1094 1161 0 +0.00(+0.00%)
Apr 09, 2009 1105 1165 1094 1161 0 +63.06(+5.74%)
Apr 08, 2009 1095 1110 1088 1098 0 +14.59(+1.35%)
Apr 07, 2009 1105 1116 1078 1084 0 -24.75(-2.23%)
Apr 06, 2009 1074 1113 1062 1109 0 +33.48(+3.11%)
Apr 03, 2009 1077 1100 1063 1075 0 -0.12(-0.01%)
Apr 02, 2009 1089 1097 1069 1075 0 +7.84(+0.73%)
Apr 01, 2009 1061 1093 1046 1067 0 +4.83(+0.45%)
Mar 31, 2009 1051 1095 1033 1063 0 +16.27(+1.56%)
Mar 30, 2009 986.93 1054 972.19 1046 0 +54.01(+5.44%)
Mar 27, 2009 1031 1032 984.30 992.23 0 -51.35(-4.92%)
Mar 26, 2009 1042 1058 1024 1044 0 +5.97(+0.58%)
Mar 25, 2009 1080 1095 1008 1038 0 -39.67(-3.68%)
Mar 24, 2009 1067 1102 1062 1077 0 -0.83(-0.08%)
Mar 23, 2009 1052 1078 1007 1078 0 +37.28(+3.58%)
Mar 20, 2009 1043 1060 1009 1041 0 +3.36(+0.32%)
Mar 19, 2009 1056 1062 1024 1037 0 +3.29(+0.32%)
Mar 18, 2009 1016 1057 996.86 1034 0 +17.26(+1.70%)
Mar 17, 2009 962.63 1018 947.62 1017 0 +56.20(+5.85%)
Mar 16, 2009 983.99 1005 956.16 960.72 0 -12.32(-1.27%)
Mar 13, 2009 979.29 996.94 949.84 973.04 0 -5.46(-0.56%)
Mar 12, 2009 906.72 985.04 894.79 978.50 0 +61.50(+6.71%)
Mar 11, 2009 942.97 950.56 902.50 917.00 0 -24.01(-2.55%)
Mar 10, 2009 958.63 975.59 933.72 941.01 0 +1.67(+0.18%)
Mar 09, 2009 933.79 977.23 925.84 939.34 0 +5.26(+0.56%)
Mar 06, 2009 943.46 954.68 902.53 934.08 0 +3.86(+0.42%)
Mar 05, 2009 910.07 957.84 899.63 930.22 0 +3.13(+0.34%)
Mar 04, 2009 909.29 946.24 885.05 927.09 0 +43.81(+4.96%)
Mar 03, 2009 875.05 989.30 825.28 883.28 0 +9.10(+1.04%)
Mar 02, 2009 900.52 917.27 865.48 874.18 0 -48.38(-5.24%)
Feb 27, 2009 910.41 939.76 896.50 922.56 0 +12.14(+1.33%)
Feb 26, 2009 908.16 937.73 886.83 910.42 0 -4.05(-0.44%)
Feb 25, 2009 938.46 951.67 904.28 914.47 0 -11.31(-1.22%)
Feb 24, 2009 910.58 934.14 902.29 925.78 0 +19.45(+2.15%)
Feb 23, 2009 939.35 944.82 901.07 906.32 0 -31.39(-3.35%)
Feb 20, 2009 931.71 962.45 927.61 937.71 0 -7.46(-0.79%)
Feb 19, 2009 940.20 984.37 932.16 945.17 0 -3.13(-0.33%)
Feb 18, 2009 957.47 965.82 930.23 948.31 0 -4.21(-0.44%)
Feb 17, 2009 973.71 986.25 944.40 952.52 0 -35.06(-3.55%)
Feb 16, 2009 977.30 998.38 964.95 987.59 0 +0.00(+0.00%)
Feb 13, 2009 977.30 998.38 964.95 987.59 0 +12.18(+1.25%)
Feb 12, 2009 950.01 977.57 940.64 975.41 0 +41.85(+4.48%)
Feb 11, 2009 931.88 944.60 898.10 933.56 0 -2.05(-0.22%)
Feb 10, 2009 949.17 972.17 932.69 935.61 0 -21.98(-2.30%)
Feb 09, 2009 956.10 960.97 932.07 957.59 0 -3.62(-0.38%)
Feb 06, 2009 952.96 964.35 924.77 961.22 0 -6.87(-0.71%)
Feb 05, 2009 924.74 972.74 922.49 968.08 0 +14.12(+1.48%)
Feb 04, 2009 960.64 984.32 938.67 953.96 0 -0.05(-0.01%)
Feb 03, 2009 956.32 966.57 933.43 954.01 0 -2.00(-0.21%)
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.