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, 2012 2002 2031 1973 2031 0 +7.93(+0.39%)
Nov 29, 2012 2048 2057 2009 2023 0 -20.06(-0.98%)
Nov 28, 2012 2056 2076 2032 2043 0 -17.10(-0.83%)
Nov 27, 2012 2034 2071 2023 2060 0 +26.38(+1.30%)
Nov 26, 2012 2046 2054 1983 2034 0 -19.82(-0.96%)
Nov 24, 2012 2065 2073 2035 2054 0 +0.00(+0.00%)
Nov 23, 2012 2065 2073 2035 2054 0 -3.49(-0.17%)
Nov 21, 2012 2057 2057 2057 0 +15.14(+0.74%)
Nov 20, 2012 2020 2074 2010 2042 0 +26.03(+1.29%)
Nov 19, 2012 2032 2056 1986 2016 0 +11.29(+0.56%)
Nov 16, 2012 2015 2058 1991 2005 0 -14.28(-0.71%)
Nov 15, 2012 1986 2029 1966 2019 0 +41.07(+2.08%)
Nov 14, 2012 1984 2016 1953 1978 0 +3.55(+0.18%)
Nov 13, 2012 1924 2007 1919 1975 0 +34.89(+1.80%)
Nov 12, 2012 1959 1991 1935 1940 0 +7.25(+0.38%)
Nov 09, 2012 1895 1957 1889 1932 0 +46.46(+2.46%)
Nov 08, 2012 1939 1992 1882 1886 0 -41.52(-2.15%)
Nov 07, 2012 1898 1966 1897 1928 0 +31.10(+1.64%)
Nov 06, 2012 1911 1984 1880 1896 0 -45.49(-2.34%)
Nov 05, 2012 1853 1959 1851 1942 0 +32.32(+1.69%)
Nov 02, 2012 1919 1982 1887 1910 0 -20.87(-1.08%)
Nov 01, 2012 1924 1979 1855 1930 0 -34.64(-1.76%)
Oct 31, 2012 1656 2104 1634 1965 0 +231.46(+13.35%)
Oct 26, 2012 1734 1734 1734 0 +196.06(+12.75%)
Oct 25, 2012 1502 1542 1499 1538 0 +32.97(+2.19%)
Oct 24, 2012 1451 1526 1438 1505 0 -194.96(-11.47%)
Oct 23, 2012 1677 1722 1647 1700 0 +78.15(+4.82%)
Oct 19, 2012 1676 1684 1604 1621 0 -58.12(-3.46%)
Oct 18, 2012 1707 1742 1670 1680 0 -27.67(-1.62%)
Oct 17, 2012 1646 1717 1636 1707 0 +59.60(+3.62%)
Oct 16, 2012 1612 1652 1591 1648 0 +31.12(+1.93%)
Oct 15, 2012 1627 1629 1583 1616 0 +9.64(+0.60%)
Oct 12, 2012 1642 1663 1593 1607 0 -39.71(-2.41%)
Oct 11, 2012 1673 1678 1627 1647 0 +8.03(+0.49%)
Oct 10, 2012 1646 1698 1629 1639 0 -1.23(-0.08%)
Oct 09, 2012 1719 1736 1635 1640 0 -192.73(-10.52%)
Oct 08, 2012 1780 1851 1749 1832 0 +168.66(+10.14%)
Oct 06, 2012 1678 1706 1627 1664 0 +0.00(+0.00%)
Oct 05, 2012 1678 1706 1627 1664 0 -4.69(-0.28%)
Oct 04, 2012 1572 1684 1569 1669 0 +98.58(+6.28%)
Oct 03, 2012 1470 1573 1465 1570 0 +146.54(+10.30%)
Oct 02, 2012 1422 1444 1394 1423 0 +11.95(+0.85%)
Oct 01, 2012 1375 1426 1366 1411 0 +41.65(+3.04%)
Sep 28, 2012 1384 1403 1364 1370 0 -26.53(-1.90%)
Sep 27, 2012 1403 1410 1362 1396 0 +11.44(+0.83%)
Sep 26, 2012 1355 1404 1332 1385 0 +33.14(+2.45%)
Sep 25, 2012 1424 1429 1349 1352 0 -62.73(-4.43%)
Sep 24, 2012 1428 1452 1412 1414 0 -32.21(-2.23%)
Sep 21, 2012 1488 1495 1437 1447 0 -25.47(-1.73%)
Sep 20, 2012 1415 1475 1413 1472 0 +39.73(+2.77%)
Sep 19, 2012 1425 1453 1398 1432 0 +23.23(+1.65%)
Sep 18, 2012 1435 1464 1400 1409 0 -22.34(-1.56%)
Sep 17, 2012 1478 1479 1425 1432 0 -84.12(-5.55%)
Sep 14, 2012 1465 1538 1459 1516 0 +60.26(+4.14%)
Sep 13, 2012 1428 1460 1409 1455 0 +19.43(+1.35%)
Sep 12, 2012 1442 1468 1417 1436 0 +1.58(+0.11%)
Sep 11, 2012 1396 1439 1384 1434 0 +29.91(+2.13%)
Sep 10, 2012 1413 1431 1395 1404 0 -18.00(-1.27%)
Sep 07, 2012 1422 1450 1402 1422 0 +0.80(+0.06%)
Sep 06, 2012 1396 1425 1361 1422 0 +40.90(+2.96%)
Sep 05, 2012 1395 1398 1365 1381 0 -22.44(-1.60%)
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.