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 (%)
Nov 30, 2010 4807 5022 4748 5000 0 +168.49(+3.49%)
Nov 29, 2010 4713 4859 4674 4832 0 +168.44(+3.61%)
Nov 26, 2010 4578 4677 4565 4663 0 +76.21(+1.66%)
Nov 24, 2010 4639 4587 4587 4587 0 +24.43(+0.54%)
Nov 23, 2010 4527 4669 4521 4562 0 -16.13(-0.35%)
Nov 22, 2010 4402 4588 4399 4579 0 +366.66(+8.71%)
Nov 19, 2010 4098 4217 4082 4212 0 +112.20(+2.74%)
Nov 18, 2010 4126 4160 4087 4100 0 +41.00(+1.01%)
Nov 17, 2010 4010 4103 3993 4059 0 +31.97(+0.79%)
Nov 16, 2010 4058 4120 3980 4027 0 -68.83(-1.68%)
Nov 15, 2010 4185 4224 4080 4096 0 -114.70(-2.72%)
Nov 12, 2010 4249 4304 4140 4210 0 -51.24(-1.20%)
Nov 11, 2010 4255 4347 4222 4262 0 -40.19(-0.93%)
Nov 10, 2010 4137 4311 4104 4302 0 +153.55(+3.70%)
Nov 09, 2010 4132 4257 4122 4148 0 +31.10(+0.76%)
Nov 08, 2010 4062 4152 4023 4117 0 +25.58(+0.63%)
Nov 05, 2010 4156 4161 4058 4091 0 +5.84(+0.14%)
Nov 04, 2010 4219 4222 4055 4086 0 -87.43(-2.10%)
Nov 03, 2010 4201 4236 4113 4173 0 -2.97(-0.07%)
Nov 02, 2010 4057 4220 4052 4176 0 +101.00(+2.48%)
Nov 01, 2010 4234 4235 4033 4075 0 -148.15(-3.51%)
Oct 29, 2010 4256 4279 4120 4223 0 -52.42(-1.23%)
Oct 28, 2010 4356 4362 4210 4276 0 -67.31(-1.55%)
Oct 27, 2010 4362 4494 4271 4343 0 +279.25(+6.87%)
Oct 25, 2010 4121 4137 4019 4064 0 -30.64(-0.75%)
Oct 22, 2010 4070 4176 4041 4094 0 -108.38(-2.58%)
Oct 21, 2010 4129 4259 4055 4203 0 +466.92(+12.50%)
Oct 20, 2010 3657 3799 3609 3736 0 +90.73(+2.49%)
Oct 19, 2010 3670 3721 3597 3645 0 -89.33(-2.39%)
Oct 18, 2010 3814 3822 3708 3734 0 -64.21(-1.69%)
Oct 15, 2010 3744 3802 3708 3799 0 +71.62(+1.92%)
Oct 14, 2010 3755 3823 3695 3727 0 -44.37(-1.18%)
Oct 13, 2010 3854 3889 3755 3771 0 -17.33(-0.46%)
Oct 12, 2010 3750 3802 3694 3789 0 +169.90(+4.69%)
Oct 11, 2010 3551 3685 3537 3619 0 +93.77(+2.66%)
Oct 08, 2010 3579 3604 3486 3525 0 -40.70(-1.14%)
Oct 07, 2010 3542 3628 3504 3566 0 +29.51(+0.83%)
Oct 06, 2010 3634 3735 3492 3536 0 -137.33(-3.74%)
Oct 05, 2010 3746 3764 3628 3674 0 -4.80(-0.13%)
Oct 04, 2010 3596 3735 3566 3678 0 +39.68(+1.09%)
Oct 01, 2010 3778 3781 3616 3639 0 -175.79(-4.61%)
Sep 30, 2010 4034 4099 3808 3814 0 -206.00(-5.12%)
Sep 29, 2010 3769 4025 3779 4020 0 +202.00(+5.29%)
Sep 28, 2010 3876 3892 3759 3818 0 -71.48(-1.84%)
Sep 27, 2010 3777 3919 3759 3890 0 +62.97(+1.65%)
Sep 24, 2010 3863 3942 3797 3827 0 +39.82(+1.05%)
Sep 23, 2010 3737 3863 3739 3787 0 +81.20(+2.19%)
Sep 22, 2010 3512 3708 3526 3706 0 +226.52(+6.51%)
Sep 21, 2010 3386 3514 3383 3479 0 +98.71(+2.92%)
Sep 20, 2010 3342 3407 3312 3381 0 +56.30(+1.69%)
Sep 17, 2010 3358 3371 3313 3324 0 -60.86(-1.80%)
Sep 15, 2010 3457 3467 3373 3385 0 -83.60(-2.41%)
Sep 14, 2010 3478 3521 3455 3469 0 -29.86(-0.85%)
Sep 13, 2010 3521 3546 3472 3499 0 +38.91(+1.12%)
Sep 10, 2010 3457 3477 3413 3460 0 +13.93(+0.40%)
Sep 09, 2010 3496 3541 3424 3446 0 -5.52(-0.16%)
Sep 08, 2010 3387 3495 3389 3451 0 +96.43(+2.87%)
Sep 07, 2010 3257 3384 3256 3355 0 +73.00(+2.22%)
Sep 03, 2010 3282 3282 3282 0 +13.73(+0.42%)
Sep 02, 2010 3172 3283 3142 3268 0 +73.61(+2.30%)
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.