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 (%)
Aug 31, 2010 2877 3011 2891 2977 0 +55.57(+1.90%)
Aug 30, 2010 2960 2982 2908 2921 0 -68.67(-2.30%)
Aug 27, 2010 2986 3025 2914 2990 0 +6.70(+0.22%)
Aug 26, 2010 2975 3027 2949 2983 0 +37.47(+1.27%)
Aug 25, 2010 2831 2961 2838 2946 0 +69.04(+2.40%)
Aug 24, 2010 2963 2980 2870 2877 0 -132.06(-4.39%)
Aug 23, 2010 3082 3139 2999 3009 0 -70.66(-2.29%)
Aug 20, 2010 3010 3098 3021 3079 0 +42.24(+1.39%)
Aug 19, 2010 2925 3075 2929 3037 0 +56.61(+1.90%)
Aug 18, 2010 3048 3084 2971 2981 0 -168.32(-5.35%)
Aug 17, 2010 3287 3333 3136 3149 0 -97.92(-3.02%)
Aug 16, 2010 3109 3264 3091 3247 0 +113.20(+3.61%)
Aug 13, 2010 3128 3183 3087 3134 0 -16.52(-0.52%)
Aug 12, 2010 2942 3169 2938 3150 0 +151.06(+5.04%)
Aug 11, 2010 2886 3045 2879 2999 0 +33.54(+1.13%)
Aug 10, 2010 2686 3001 2691 2965 0 +189.46(+6.82%)
Aug 09, 2010 2794 2827 2723 2776 0 -34.42(-1.22%)
Aug 06, 2010 2580 2823 2566 2810 0 +179.31(+6.81%)
Aug 05, 2010 2546 2636 2514 2631 0 +54.83(+2.13%)
Aug 04, 2010 2493 2586 2496 2576 0 +86.48(+3.47%)
Aug 03, 2010 2403 2498 2357 2490 0 +57.35(+2.36%)
Aug 02, 2010 2473 2506 2409 2432 0 -14.64(-0.60%)
Jul 30, 2010 2380 2464 2352 2447 0 +105.41(+4.50%)
Jul 29, 2010 2390 2415 2278 2342 0 -53.02(-2.21%)
Jul 28, 2010 2465 2491 2377 2395 0 -87.69(-3.53%)
Jul 27, 2010 2491 2516 2442 2482 0 +33.83(+1.38%)
Jul 26, 2010 2569 2593 2417 2449 0 -113.25(-4.42%)
Jul 23, 2010 2488 2587 2433 2562 0 +96.58(+3.92%)
Jul 22, 2010 2593 2673 2421 2465 0 -371.71(-13.10%)
Jul 21, 2010 2856 2930 2818 2837 0 -17.71(-0.62%)
Jul 20, 2010 2770 2868 2718 2855 0 +34.83(+1.24%)
Jul 19, 2010 2783 2851 2732 2820 0 +12.60(+0.45%)
Jul 16, 2010 2851 2870 2792 2807 0 -62.64(-2.18%)
Jul 15, 2010 2884 2898 2826 2870 0 -45.13(-1.55%)
Jul 14, 2010 2855 2939 2822 2915 0 +50.39(+1.76%)
Jul 13, 2010 2874 2885 2792 2865 0 +38.34(+1.36%)
Jul 12, 2010 2782 2854 2772 2826 0 +44.16(+1.59%)
Jul 09, 2010 2740 2790 2705 2782 0 +14.02(+0.51%)
Jul 08, 2010 2829 2903 2726 2768 0 -34.07(-1.22%)
Jul 07, 2010 2572 2806 2541 2802 0 +256.26(+10.07%)
Jul 06, 2010 2602 2650 2523 2546 0 -1.94(-0.08%)
Jul 02, 2010 2630 2652 2526 2548 0 -62.14(-2.38%)
Jul 01, 2010 2591 2631 2460 2610 0 +22.37(+0.86%)
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%)
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.