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 (%)
Jan 30, 2009 933.78 954.37 913.61 935.28 0 -20.26(-2.12%)
Jan 29, 2009 927.75 987.37 917.54 955.54 0 +9.67(+1.02%)
Jan 28, 2009 914.62 949.16 912.21 945.87 0 +35.79(+3.93%)
Jan 27, 2009 875.71 929.88 865.52 910.08 0 +105.30(+13.08%)
Jan 26, 2009 806.97 831.03 774.89 804.78 0 -3.99(-0.49%)
Jan 23, 2009 808.12 826.90 798.99 808.76 0 -10.64(-1.30%)
Jan 22, 2009 793.45 834.83 783.15 819.40 0 +2.95(+0.36%)
Jan 21, 2009 797.67 822.51 774.81 816.46 0 +26.46(+3.35%)
Jan 20, 2009 821.53 832.92 782.41 790.00 0 -40.13(-4.83%)
Jan 19, 2009 845.37 848.99 801.33 830.12 0 +0.00(+0.00%)
Jan 16, 2009 845.37 848.99 801.33 830.12 0 -5.13(-0.61%)
Jan 15, 2009 777.38 855.92 763.83 835.25 0 +53.14(+6.79%)
Jan 14, 2009 811.09 827.20 762.51 782.12 0 -39.35(-4.79%)
Jan 13, 2009 827.88 849.56 801.13 821.46 0 -10.41(-1.25%)
Jan 12, 2009 862.71 872.24 824.50 831.87 0 -32.28(-3.74%)
Jan 09, 2009 892.49 902.18 855.40 864.15 0 -17.58(-1.99%)
Jan 08, 2009 860.98 903.47 836.24 881.73 0 +12.58(+1.45%)
Jan 07, 2009 888.12 893.17 849.63 869.15 0 -15.74(-1.78%)
Jan 06, 2009 855.51 895.59 854.77 884.89 0 +36.34(+4.28%)
Jan 05, 2009 801.96 850.78 795.40 848.55 0 +55.46(+6.99%)
Jan 02, 2009 781.44 808.53 776.57 793.09 0 +1.48(+0.19%)
Jan 01, 2009 753.85 802.78 747.81 791.60 0 +0.00(+0.00%)
Dec 31, 2008 753.85 802.78 747.81 791.60 0 +38.10(+5.06%)
Dec 30, 2008 741.96 758.73 732.91 753.50 0 +17.93(+2.44%)
Dec 29, 2008 758.45 789.48 724.23 735.57 0 -15.22(-2.03%)
Dec 26, 2008 720.70 753.47 715.06 750.80 0 +23.72(+3.26%)
Dec 25, 2008 719.51 734.38 716.07 727.08 0 +0.00(+0.00%)
Dec 24, 2008 719.51 734.38 716.07 727.08 0 +6.17(+0.86%)
Dec 23, 2008 741.34 748.09 712.55 720.91 0 -20.17(-2.72%)
Dec 22, 2008 749.69 753.55 717.60 741.08 0 +5.10(+0.69%)
Dec 19, 2008 766.43 774.23 721.93 735.98 0 -15.91(-2.12%)
Dec 18, 2008 763.97 771.49 737.96 751.89 0 -11.33(-1.48%)
Dec 17, 2008 755.88 772.00 739.45 763.21 0 +1.39(+0.18%)
Dec 16, 2008 766.55 788.10 743.20 761.83 0 +8.24(+1.09%)
Dec 15, 2008 731.58 764.60 728.26 753.59 0 -2.25(-0.30%)
Dec 12, 2008 751.14 763.12 718.63 755.84 0 +11.45(+1.54%)
Dec 11, 2008 744.47 780.77 725.46 744.39 0 -13.56(-1.79%)
Dec 10, 2008 748.36 774.35 734.61 757.95 0 +9.04(+1.21%)
Dec 09, 2008 681.65 775.90 673.97 748.91 0 +58.08(+8.41%)
Dec 08, 2008 679.17 699.31 660.70 690.83 0 +7.32(+1.07%)
Dec 05, 2008 629.06 689.14 615.99 683.51 0 +50.96(+8.06%)
Dec 04, 2008 630.39 668.47 618.67 632.55 0 -17.70(-2.72%)
Dec 03, 2008 622.60 654.71 612.50 650.24 0 +16.20(+2.56%)
Dec 02, 2008 606.27 644.24 596.97 634.04 0 +36.95(+6.19%)
Dec 01, 2008 609.13 625.96 588.60 597.09 0 -31.78(-5.05%)
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%)
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.