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 (%)
Jun 30, 2010 2619 2698 2570 2588 0 -92.09(-3.44%)
Jun 29, 2010 2746 2758 2666 2680 0 -127.16(-4.53%)
Jun 25, 2010 2748 2825 2679 2807 0 +60.37(+2.20%)
Jun 24, 2010 2785 2809 2729 2746 0 -59.04(-2.10%)
Jun 23, 2010 2806 2836 2717 2806 0 +32.38(+1.17%)
Jun 22, 2010 2844 2869 2718 2773 0 -59.83(-2.11%)
Jun 21, 2010 2999 3015 2794 2833 0 -174.28(-5.80%)
Jun 18, 2010 2996 3024 2960 3007 0 +13.41(+0.45%)
Jun 17, 2010 2987 3041 2958 2994 0 +28.06(+0.95%)
Jun 16, 2010 2920 2999 2854 2966 0 +29.40(+1.00%)
Jun 15, 2010 2968 2978 2901 2936 0 -72.65(-2.41%)
Jun 14, 2010 2934 3041 2912 3009 0 +136.70(+4.76%)
Jun 11, 2010 2797 2895 2774 2872 0 +48.10(+1.70%)
Jun 10, 2010 2809 2855 2768 2824 0 +76.12(+2.77%)
Jun 09, 2010 2695 2809 2674 2748 0 +117.66(+4.47%)
Jun 08, 2010 2651 2685 2559 2630 0 +24.60(+0.94%)
Jun 07, 2010 2623 2703 2562 2606 0 -16.26(-0.62%)
Jun 04, 2010 2623 2739 2568 2622 0 -48.70(-1.82%)
Jun 03, 2010 2676 2739 2625 2671 0 +23.31(+0.88%)
Jun 02, 2010 2603 2655 2506 2648 0 +83.07(+3.24%)
Jun 01, 2010 2611 2657 2557 2564 0 -89.20(-3.36%)
May 28, 2010 2654 2654 2654 0 +52.28(+2.01%)
May 27, 2010 2582 2610 2521 2601 0 +96.36(+3.85%)
May 26, 2010 2570 2606 2475 2505 0 -6.69(-0.27%)
May 25, 2010 2337 2513 2323 2512 0 +76.97(+3.16%)
May 24, 2010 2428 2500 2393 2435 0 +52.97(+2.22%)
May 21, 2010 2193 2396 2177 2382 0 +105.45(+4.63%)
May 20, 2010 2249 2348 2228 2276 0 -137.60(-5.70%)
May 19, 2010 2427 2508 2335 2414 0 -38.29(-1.56%)
May 18, 2010 2532 2589 2417 2452 0 -100.03(-3.92%)
May 17, 2010 2440 2572 2434 2552 0 +135.11(+5.59%)
May 14, 2010 2534 2548 2401 2417 0 -227.57(-8.60%)
May 13, 2010 2603 2868 2571 2645 0 +57.34(+2.22%)
May 12, 2010 2441 2591 2434 2587 0 +190.12(+7.93%)
May 11, 2010 2415 2454 2294 2397 0 +57.82(+2.47%)
May 10, 2010 2314 2355 2278 2339 0 +152.34(+6.97%)
May 07, 2010 2326 2398 2168 2187 0 -138.64(-5.96%)
May 06, 2010 2331 2423 2159 2326 0 -30.40(-1.29%)
May 05, 2010 2366 2441 2308 2356 0 -28.32(-1.19%)
May 04, 2010 2404 2426 2349 2384 0 -64.39(-2.63%)
May 03, 2010 2402 2496 2376 2449 0 +73.99(+3.12%)
Apr 30, 2010 2495 2497 2367 2375 0 -104.04(-4.20%)
Apr 29, 2010 2426 2502 2387 2479 0 +85.23(+3.56%)
Apr 28, 2010 2449 2479 2353 2394 0 -65.13(-2.65%)
Apr 27, 2010 2537 2566 2441 2459 0 -147.02(-5.64%)
Apr 26, 2010 2429 2649 2417 2606 0 +196.50(+8.16%)
Apr 23, 2010 2415 2432 2326 2409 0 -8.46(-0.35%)
Apr 22, 2010 2201 2474 2188 2418 0 +311.29(+14.78%)
Apr 21, 2010 2139 2160 2064 2106 0 +1.68(+0.08%)
Apr 20, 2010 2063 2122 2052 2105 0 +48.16(+2.34%)
Apr 19, 2010 2062 2106 1999 2057 0 +0.35(+0.02%)
Apr 16, 2010 2081 2098 2025 2056 0 -30.78(-1.47%)
Apr 15, 2010 2093 2113 2052 2087 0 -12.61(-0.60%)
Apr 14, 2010 2085 2136 2057 2100 0 +28.60(+1.38%)
Apr 13, 2010 1999 2079 1991 2071 0 +74.44(+3.73%)
Apr 12, 2010 1977 2000 1956 1997 0 +19.20(+0.97%)
Apr 09, 2010 1945 1981 1929 1977 0 +15.11(+0.77%)
Apr 08, 2010 1904 1968 1902 1962 0 +48.30(+2.52%)
Apr 07, 2010 1969 1978 1900 1914 0 -81.88(-4.10%)
Apr 06, 2010 1928 2012 1913 1996 0 +77.24(+4.03%)
Apr 05, 2010 1815 1921 1814 1919 0 +119.13(+6.62%)
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.