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 (%)
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%)
May 01, 2012 1975 2034 1942 2001 0 +29.17(+1.48%)
Apr 30, 2012 2032 2038 1962 1972 0 -85.99(-4.18%)
Apr 27, 2012 2105 2109 2040 2058 0 -32.42(-1.55%)
Apr 26, 2012 2102 2157 2059 2090 0 -30.52(-1.44%)
Apr 25, 2012 2176 2176 2004 2120 0 -33.31(-1.55%)
Apr 24, 2012 2124 2210 2118 2154 0 -340.04(-13.64%)
Apr 23, 2012 2537 2570 2492 2494 0 -102.56(-3.95%)
Apr 20, 2012 2601 2646 2586 2596 0 -23.55(-0.90%)
Apr 19, 2012 2572 2684 2551 2620 0 +3.11(+0.12%)
Apr 18, 2012 2606 2661 2599 2617 0 -1.71(-0.07%)
Apr 17, 2012 2490 2636 2489 2618 0 +141.78(+5.72%)
Apr 16, 2012 2560 2570 2458 2477 0 -72.63(-2.85%)
Apr 13, 2012 2567 2606 2504 2549 0 -1.76(-0.07%)
Apr 12, 2012 2480 2570 2432 2551 0 +107.80(+4.41%)
Apr 11, 2012 2527 2539 2412 2443 0 -51.86(-2.08%)
Apr 10, 2012 2626 2638 2492 2495 0 -115.61(-4.43%)
Apr 09, 2012 2661 2684 2609 2611 0 -93.31(-3.45%)
Apr 05, 2012 2690 2734 2675 2704 0 +5.47(+0.20%)
Apr 04, 2012 2732 2754 2690 2699 0 -65.19(-2.36%)
Apr 03, 2012 2711 2795 2685 2764 0 -23.25(-0.83%)
Apr 02, 2012 2778 2807 2742 2787 0 -26.20(-0.93%)
Mar 30, 2012 2824 2868 2792 2813 0 -0.27(-0.01%)
Mar 29, 2012 2885 2901 2764 2814 0 -93.94(-3.23%)
Mar 28, 2012 2940 2961 2893 2907 0 -43.08(-1.46%)
Mar 27, 2012 2984 3019 2945 2951 0 -29.70(-1.00%)
Mar 26, 2012 2971 2986 2911 2980 0 +44.21(+1.51%)
Mar 23, 2012 2919 2961 2866 2936 0 +34.52(+1.19%)
Mar 22, 2012 2902 3016 2880 2902 0 -32.67(-1.11%)
Mar 21, 2012 2835 2954 2826 2934 0 +122.41(+4.35%)
Mar 20, 2012 2754 2854 2765 2812 0 +16.74(+0.60%)
Mar 19, 2012 2679 2812 2661 2795 0 +104.20(+3.87%)
Mar 16, 2012 2698 2733 2633 2691 0 -6.08(-0.23%)
Mar 15, 2012 2580 2709 2570 2697 0 +118.67(+4.60%)
Mar 14, 2012 2593 2597 2520 2578 0 -27.93(-1.07%)
Mar 13, 2012 2641 2678 2575 2606 0 +3.71(+0.14%)
Mar 12, 2012 2639 2713 2584 2602 0 -69.96(-2.62%)
Mar 09, 2012 2621 2701 2587 2672 0 +26.98(+1.02%)
Mar 08, 2012 2596 2657 2547 2645 0 +70.48(+2.74%)
Mar 07, 2012 2727 2729 2510 2575 0 -48.48(-1.85%)
Mar 06, 2012 2681 2683 2596 2623 0 -89.03(-3.28%)
Mar 05, 2012 2808 2848 2710 2712 0 -103.53(-3.68%)
Mar 02, 2012 2754 2884 2731 2816 0 +56.35(+2.04%)
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.