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 (%)
Jul 31, 2014 10454 10523 10237 10274 0 -127.00(-1.22%)
Jul 23, 2014 10461 10584 10366 10401 0 -76.80(-0.73%)
Jul 22, 2014 10764 10807 10330 10478 0 -503.00(-4.58%)
Jul 21, 2014 10965 11117 10876 10981 0 +187.80(+1.74%)
Jul 18, 2014 10702 10796 10588 10793 0 +116.70(+1.09%)
Jul 17, 2014 10761 10906 10650 10676 0 -123.50(-1.14%)
Jul 16, 2014 11024 11074 10775 10800 0 -113.30(-1.04%)
Jul 15, 2014 10952 10970 10748 10913 0 -84.80(-0.77%)
Jul 14, 2014 10774 11070 10669 10998 0 +304.30(+2.85%)
Jul 11, 2014 10730 10795 10626 10694 0 +34.10(+0.32%)
Jul 10, 2014 10559 10796 10408 10660 0 -107.60(-1.00%)
Jul 09, 2014 10844 10922 10688 10767 0 -50.00(-0.46%)
Jul 08, 2014 11169 11204 10676 10817 0 -375.40(-3.35%)
Jul 07, 2014 11472 11476 11177 11193 0 -286.10(-2.49%)
Jul 03, 2014 11479 11479 11479 0 +135.30(+1.19%)
Jul 02, 2014 11506 11565 11325 11344 0 -154.40(-1.34%)
Jul 01, 2014 11088 11512 11063 11498 0 +788.70(+7.36%)
Jun 30, 2014 10760 10861 10683 10709 0 -33.00(-0.31%)
Jun 27, 2014 10648 10769 10625 10742 0 +63.10(+0.59%)
Jun 26, 2014 10706 10741 10609 10679 0 -109.70(-1.02%)
Jun 25, 2014 10565 10803 10525 10789 0 +190.40(+1.80%)
Jun 24, 2014 10640 10928 10578 10598 0 -77.10(-0.72%)
Jun 23, 2014 10672 10733 10579 10676 0 -16.10(-0.15%)
Jun 20, 2014 10717 10758 10565 10692 0 -29.60(-0.28%)
Jun 19, 2014 10915 10918 10639 10721 0 -175.90(-1.61%)
Jun 18, 2014 10777 10950 10693 10897 0 +120.70(+1.12%)
Jun 17, 2014 10640 10884 10634 10776 0 +324.20(+3.10%)
Jun 16, 2014 10362 10476 10286 10452 0 +61.90(+0.60%)
Jun 13, 2014 10278 10396 10136 10390 0 +125.80(+1.23%)
Jun 12, 2014 10425 10454 10217 10264 0 -183.30(-1.75%)
Jun 11, 2014 10332 10512 10326 10448 0 +41.40(+0.40%)
Jun 10, 2014 10340 10594 10326 10406 0 -44.90(-0.43%)
Jun 06, 2014 10450 10568 10408 10451 0 +42.40(+0.41%)
Jun 05, 2014 10296 10435 10170 10409 0 +125.90(+1.22%)
Jun 04, 2014 10127 10315 10043 10283 0 +136.20(+1.34%)
Jun 03, 2014 10205 10342 10134 10147 0 -110.30(-1.08%)
Jun 02, 2014 10194 10278 10024 10257 0 +102.40(+1.01%)
May 30, 2014 10091 10250 10004 10155 0 +63.70(+0.63%)
May 29, 2014 9807 10111 9712 10091 0 +337.15(+3.46%)
May 28, 2014 9646 9850 9566 9754 0 +58.35(+0.60%)
May 27, 2014 9772 9779 9558 9696 0 -84.53(-0.86%)
May 23, 2014 9780 9780 9780 0 +215.42(+2.25%)
May 22, 2014 9501 9663 9419 9565 0 +68.63(+0.72%)
May 21, 2014 9122 9499 9078 9496 0 +457.84(+5.07%)
May 20, 2014 8877 9064 8814 9038 0 +171.77(+1.94%)
May 19, 2014 8443 8933 8432 8866 0 +353.53(+4.15%)
May 16, 2014 8405 8515 8268 8513 0 +138.44(+1.65%)
May 15, 2014 8534 8559 8256 8374 0 -185.27(-2.16%)
May 14, 2014 8443 8621 8419 8560 0 +114.06(+1.35%)
May 13, 2014 8381 8619 8291 8446 0 +40.08(+0.48%)
May 12, 2014 8050 8408 8042 8406 0 +411.19(+5.14%)
May 09, 2014 7836 8028 7722 7994 0 +168.00(+2.15%)
May 08, 2014 7718 8070 7650 7826 0 +26.98(+0.35%)
May 07, 2014 7934 7976 7670 7799 0 -136.28(-1.72%)
May 06, 2014 8360 8457 7922 7936 0 -440.70(-5.26%)
May 05, 2014 8223 8404 8175 8376 0 +90.81(+1.10%)
May 02, 2014 8210 8365 8126 8286 0 +99.89(+1.22%)
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.