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, 2009 1113 1130 1088 1101 0 -15.55(-1.39%)
Aug 28, 2009 1120 1135 1108 1116 0 +13.10(+1.19%)
Aug 27, 2009 1102 1119 1081 1103 0 -4.41(-0.40%)
Aug 26, 2009 1111 1128 1099 1107 0 -8.71(-0.78%)
Aug 25, 2009 1123 1128 1107 1116 0 +5.02(+0.45%)
Aug 24, 2009 1132 1150 1106 1111 0 -14.31(-1.27%)
Aug 21, 2009 1132 1139 1120 1125 0 +4.40(+0.39%)
Aug 20, 2009 1116 1139 1112 1121 0 -0.57(-0.05%)
Aug 19, 2009 1096 1143 1091 1122 0 +31.70(+2.91%)
Aug 18, 2009 1080 1095 1071 1090 0 +10.18(+0.94%)
Aug 17, 2009 1097 1099 1064 1080 0 -34.32(-3.08%)
Aug 14, 2009 1153 1157 1105 1114 0 -48.73(-4.19%)
Aug 13, 2009 1156 1174 1133 1163 0 +1.88(+0.16%)
Aug 12, 2009 1160 1173 1138 1161 0 +1.91(+0.16%)
Aug 11, 2009 1152 1166 1146 1159 0 +6.83(+0.59%)
Aug 10, 2009 1132 1159 1121 1152 0 +17.43(+1.54%)
Aug 07, 2009 1111 1141 1101 1135 0 +42.61(+3.90%)
Aug 06, 2009 1106 1118 1090 1092 0 -20.26(-1.82%)
Aug 05, 2009 1112 1118 1096 1112 0 +3.58(+0.32%)
Aug 04, 2009 1120 1127 1095 1109 0 -17.97(-1.59%)
Aug 03, 2009 1111 1127 1098 1127 0 +25.44(+2.31%)
Jul 31, 2009 1089 1117 1087 1101 0 +5.72(+0.52%)
Jul 30, 2009 1068 1112 1065 1096 0 +25.93(+2.42%)
Jul 29, 2009 1058 1085 1053 1070 0 +6.88(+0.65%)
Jul 28, 2009 1029 1066 1024 1063 0 +14.57(+1.39%)
Jul 27, 2009 1052 1064 1029 1048 0 -13.18(-1.24%)
Jul 24, 2009 1112 1119 1053 1061 0 -100.83(-8.68%)
Jul 23, 2009 1147 1193 1138 1162 0 +28.56(+2.52%)
Jul 22, 2009 1116 1147 1111 1134 0 +14.79(+1.32%)
Jul 21, 2009 1119 1124 1083 1119 0 +106.69(+10.54%)
Jun 26, 2009 1038 1074 1009 1012 0 -21.62(-2.09%)
Jun 25, 2009 1016 1037 982.72 1034 0 +39.93(+4.02%)
Jun 24, 2009 1004 1014 988.05 993.91 0 -4.09(-0.41%)
Jun 23, 2009 1003 1016 981.98 998.00 0 -20.03(-1.97%)
Jun 22, 2009 1041 1041 993.81 1018 0 -27.35(-2.62%)
Jun 19, 2009 1042 1075 1041 1045 0 +6.38(+0.61%)
Jun 18, 2009 1032 1046 1011 1039 0 +21.05(+2.07%)
Jun 17, 2009 996.87 1035 985.00 1018 0 +60.43(+6.31%)
Jun 16, 2009 972.35 979.10 948.92 957.52 0 -9.31(-0.96%)
Jun 15, 2009 950.70 978.86 937.18 966.83 0 +5.11(+0.53%)
Jun 12, 2009 956.63 966.95 942.28 961.72 0 +0.92(+0.10%)
Jun 11, 2009 963.83 996.89 952.72 960.80 0 -4.50(-0.47%)
Jun 10, 2009 1007 1010 957.40 965.30 0 -26.28(-2.65%)
Jun 09, 2009 1001 1010 984.90 991.58 0 +1.31(+0.13%)
Jun 08, 2009 974.00 1000 966.56 990.27 0 -10.54(-1.05%)
Jun 05, 2009 1032 1033 980.74 1001 0 -37.82(-3.64%)
Jun 04, 2009 1022 1045 999.77 1039 0 +10.27(+1.00%)
Jun 03, 2009 1030 1047 1004 1028 0 -9.05(-0.87%)
Jun 02, 2009 1023 1055 1005 1037 0 +11.53(+1.12%)
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.