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 28, 2008 608.19 629.82 601.65 628.88 0 +7.96(+1.28%)
Nov 27, 2008 577.68 628.16 576.25 620.92 0 +0.00(+0.00%)
Nov 26, 2008 577.68 628.16 576.25 620.92 0 +33.62(+5.72%)
Nov 25, 2008 597.30 603.27 559.42 587.30 0 -11.96(-2.00%)
Nov 24, 2008 551.28 614.19 540.81 599.26 0 +50.88(+9.28%)
Nov 21, 2008 531.81 561.58 500.25 548.38 0 +24.99(+4.77%)
Nov 20, 2008 561.73 575.69 515.61 523.39 0 -45.87(-8.06%)
Nov 19, 2008 595.80 612.38 563.78 569.26 0 -28.40(-4.75%)
Nov 18, 2008 590.65 613.28 568.83 597.66 0 +11.21(+1.91%)
Nov 17, 2008 611.74 613.96 578.17 586.45 0 -24.87(-4.07%)
Nov 14, 2008 654.43 663.26 604.09 611.32 0 -51.96(-7.83%)
Nov 13, 2008 569.41 669.56 564.75 663.28 0 +89.38(+15.57%)
Nov 12, 2008 603.82 612.43 565.00 573.90 0 -40.25(-6.55%)
Nov 11, 2008 606.18 635.72 582.76 614.15 0 +4.76(+0.78%)
Nov 10, 2008 632.88 647.45 596.27 609.38 0 -9.94(-1.60%)
Nov 07, 2008 625.63 643.43 601.55 619.32 0 -0.05(-0.01%)
Nov 06, 2008 654.46 668.51 616.30 619.38 0 -50.58(-7.55%)
Nov 05, 2008 691.53 702.54 664.19 669.95 0 -23.76(-3.43%)
Nov 04, 2008 682.70 705.05 663.21 693.72 0 +18.35(+2.72%)
Nov 03, 2008 689.50 717.88 665.70 675.36 0 -38.72(-5.42%)
Oct 31, 2008 654.94 732.67 638.64 714.08 0 +63.29(+9.72%)
Oct 30, 2008 666.05 675.18 626.47 650.79 0 +24.80(+3.96%)
Oct 29, 2008 585.29 663.04 573.86 626.00 0 +34.88(+5.90%)
Oct 28, 2008 542.63 598.12 526.50 591.12 0 +61.63(+11.64%)
Oct 27, 2008 558.82 578.29 526.64 529.49 0 -32.75(-5.83%)
Oct 24, 2008 594.01 600.63 557.98 562.24 0 -48.92(-8.00%)
Oct 23, 2008 600.79 628.10 590.22 611.16 0 -0.74(-0.12%)
Oct 22, 2008 605.65 634.72 587.33 611.89 0 +2.14(+0.35%)
Oct 21, 2008 676.64 677.61 603.51 609.75 0 -61.89(-9.22%)
Oct 20, 2008 679.11 698.45 636.88 671.65 0 +11.20(+1.70%)
Oct 17, 2008 647.28 690.48 640.57 660.45 0 -10.10(-1.51%)
Oct 16, 2008 660.45 683.25 621.99 670.54 0 +18.97(+2.91%)
Oct 15, 2008 693.16 700.99 650.06 651.57 0 -48.38(-6.91%)
Oct 14, 2008 759.58 767.52 683.87 699.96 0 -34.97(-4.76%)
Oct 13, 2008 735.05 765.20 712.84 734.92 0 +29.45(+4.17%)
Oct 10, 2008 661.01 725.52 630.95 705.48 0 +24.78(+3.64%)
Oct 09, 2008 676.47 718.35 665.44 680.70 0 +0.57(+0.08%)
Oct 08, 2008 658.00 709.72 646.05 680.13 0 +8.15(+1.21%)
Oct 07, 2008 784.29 790.06 659.18 671.98 0 -106.37(-13.67%)
Oct 06, 2008 767.86 789.35 742.77 778.35 0 -60.29(-7.19%)
Oct 03, 2008 841.56 894.98 828.36 838.64 0 -7.61(-0.90%)
Oct 02, 2008 856.70 872.33 817.38 846.25 0 -21.84(-2.52%)
Oct 01, 2008 879.20 889.74 851.84 868.09 0 -26.23(-2.93%)
Sep 30, 2008 916.03 937.93 853.70 894.32 0 -12.99(-1.43%)
Sep 29, 2008 933.18 955.58 879.78 907.31 0 -42.66(-4.49%)
Sep 26, 2008 932.33 954.69 910.29 949.97 0 -1.89(-0.20%)
Sep 25, 2008 932.62 969.15 910.99 951.86 0 +19.14(+2.05%)
Sep 24, 2008 929.64 959.20 902.98 932.72 0 +4.05(+0.44%)
Sep 23, 2008 946.96 968.20 921.72 928.66 0 -14.98(-1.59%)
Sep 22, 2008 955.65 974.77 924.85 943.64 0 -32.91(-3.37%)
Sep 19, 2008 947.19 1027 913.64 976.55 0 +56.93(+6.19%)
Sep 18, 2008 841.93 931.75 834.71 919.62 0 +76.88(+9.12%)
Sep 17, 2008 835.06 879.05 819.61 842.74 0 -0.47(-0.06%)
Sep 16, 2008 828.34 858.17 809.46 843.20 0 +2.40(+0.29%)
Sep 15, 2008 861.60 895.81 831.96 840.80 0 -33.56(-3.84%)
Sep 12, 2008 845.69 887.36 841.94 874.37 0 +12.97(+1.51%)
Sep 11, 2008 847.43 869.85 824.89 861.39 0 -4.23(-0.49%)
Sep 10, 2008 870.19 876.76 846.65 865.63 0 +1.17(+0.14%)
Sep 09, 2008 901.17 911.44 859.21 864.45 0 -37.83(-4.19%)
Sep 08, 2008 901.21 924.26 880.50 902.28 0 +13.18(+1.48%)
Sep 05, 2008 880.23 894.10 853.95 889.09 0 -5.09(-0.57%)
Sep 04, 2008 909.44 930.63 882.44 894.18 0 -22.72(-2.48%)
Sep 03, 2008 920.37 938.43 907.49 916.91 0 +0.85(+0.09%)
Sep 02, 2008 929.04 953.75 901.44 916.05 0 -3.75(-0.41%)
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.