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 (%)
May 28, 2010 2654 2654 2654 0 +52.28(+2.01%)
May 27, 2010 2582 2610 2521 2601 0 +96.36(+3.85%)
May 26, 2010 2570 2606 2475 2505 0 -6.69(-0.27%)
May 25, 2010 2337 2513 2323 2512 0 +76.97(+3.16%)
May 24, 2010 2428 2500 2393 2435 0 +52.97(+2.22%)
May 21, 2010 2193 2396 2177 2382 0 +105.45(+4.63%)
May 20, 2010 2249 2348 2228 2276 0 -137.60(-5.70%)
May 19, 2010 2427 2508 2335 2414 0 -38.29(-1.56%)
May 18, 2010 2532 2589 2417 2452 0 -100.03(-3.92%)
May 17, 2010 2440 2572 2434 2552 0 +135.11(+5.59%)
May 14, 2010 2534 2548 2401 2417 0 -227.57(-8.60%)
May 13, 2010 2603 2868 2571 2645 0 +57.34(+2.22%)
May 12, 2010 2441 2591 2434 2587 0 +190.12(+7.93%)
May 11, 2010 2415 2454 2294 2397 0 +57.82(+2.47%)
May 10, 2010 2314 2355 2278 2339 0 +152.34(+6.97%)
May 07, 2010 2326 2398 2168 2187 0 -138.64(-5.96%)
May 06, 2010 2331 2423 2159 2326 0 -30.40(-1.29%)
May 05, 2010 2366 2441 2308 2356 0 -28.32(-1.19%)
May 04, 2010 2404 2426 2349 2384 0 -64.39(-2.63%)
May 03, 2010 2402 2496 2376 2449 0 +73.99(+3.12%)
Apr 30, 2010 2495 2497 2367 2375 0 -104.04(-4.20%)
Apr 29, 2010 2426 2502 2387 2479 0 +85.23(+3.56%)
Apr 28, 2010 2449 2479 2353 2394 0 -65.13(-2.65%)
Apr 27, 2010 2537 2566 2441 2459 0 -147.02(-5.64%)
Apr 26, 2010 2429 2649 2417 2606 0 +196.50(+8.16%)
Apr 23, 2010 2415 2432 2326 2409 0 -8.46(-0.35%)
Apr 22, 2010 2201 2474 2188 2418 0 +311.29(+14.78%)
Apr 21, 2010 2139 2160 2064 2106 0 +1.68(+0.08%)
Apr 20, 2010 2063 2122 2052 2105 0 +48.16(+2.34%)
Apr 19, 2010 2062 2106 1999 2057 0 +0.35(+0.02%)
Apr 16, 2010 2081 2098 2025 2056 0 -30.78(-1.47%)
Apr 15, 2010 2093 2113 2052 2087 0 -12.61(-0.60%)
Apr 14, 2010 2085 2136 2057 2100 0 +28.60(+1.38%)
Apr 13, 2010 1999 2079 1991 2071 0 +74.44(+3.73%)
Apr 12, 2010 1977 2000 1956 1997 0 +19.20(+0.97%)
Apr 09, 2010 1945 1981 1929 1977 0 +15.11(+0.77%)
Apr 08, 2010 1904 1968 1902 1962 0 +48.30(+2.52%)
Apr 07, 2010 1969 1978 1900 1914 0 -81.88(-4.10%)
Apr 06, 2010 1928 2012 1913 1996 0 +77.24(+4.03%)
Apr 05, 2010 1815 1921 1814 1919 0 +119.13(+6.62%)
Apr 01, 2010 1800 1800 1800 0 +27.64(+1.56%)
Mar 31, 2010 1784 1804 1771 1772 0 -29.49(-1.64%)
Mar 30, 2010 1800 1818 1786 1801 0 +25.48(+1.43%)
Mar 29, 2010 1800 1805 1768 1776 0 -9.43(-0.53%)
Mar 26, 2010 1768 1804 1760 1785 0 +20.25(+1.15%)
Mar 25, 2010 1746 1802 1741 1765 0 +25.71(+1.48%)
Mar 24, 2010 1753 1760 1734 1739 0 -12.00(-0.69%)
Mar 23, 2010 1753 1767 1728 1751 0 +2.04(+0.12%)
Mar 22, 2010 1689 1754 1679 1749 0 +60.66(+3.59%)
Mar 19, 2010 1697 1706 1677 1689 0 -10.10(-0.59%)
Mar 18, 2010 1703 1714 1695 1699 0 -9.95(-0.58%)
Mar 17, 2010 1711 1731 1695 1709 0 -0.83(-0.05%)
Mar 16, 2010 1684 1717 1682 1710 0 +24.39(+1.45%)
Mar 15, 2010 1684 1698 1674 1685 0 -9.87(-0.58%)
Mar 12, 2010 1697 1708 1677 1695 0 -25.86(-1.50%)
Mar 11, 2010 1717 1730 1700 1721 0 -0.91(-0.05%)
Mar 10, 2010 1699 1729 1692 1722 0 +30.77(+1.82%)
Mar 09, 2010 1648 1724 1645 1691 0 +31.55(+1.90%)
Mar 08, 2010 1643 1664 1637 1659 0 +24.41(+1.49%)
Mar 05, 2010 1651 1662 1620 1635 0 -9.66(-0.59%)
Mar 04, 2010 1620 1660 1618 1645 0 +16.53(+1.02%)
Mar 03, 2010 1595 1649 1581 1628 0 -32.52(-1.96%)
Mar 02, 2010 1684 1687 1657 1661 0 -16.33(-0.97%)
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.