| Music & Video Stores Sector | (CIX: MSECTOR743) |
|
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Sector | News |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 17, 2013 | 5825 | 5926 | 5763 | 5835 | 0 | +46.82(+0.81%) |
| May 16, 2013 | 6028 | 6074 | 5743 | 5789 | 0 | -153.41(-2.58%) |
| May 15, 2013 | 5848 | 5991 | 5807 | 5942 | 0 | +337.62(+6.02%) |
| May 13, 2013 | 5310 | 5612 | 5308 | 5604 | 0 | +281.74(+5.29%) |
| May 10, 2013 | 5291 | 5372 | 5245 | 5323 | 0 | +32.39(+0.61%) |
| May 09, 2013 | 5089 | 5351 | 5051 | 5290 | 0 | +187.95(+3.68%) |
| May 08, 2013 | 5013 | 5146 | 5003 | 5102 | 0 | +56.54(+1.12%) |
| May 07, 2013 | 5106 | 5149 | 5028 | 5046 | 0 | -105.49(-2.05%) |
| May 06, 2013 | 5127 | 5195 | 4990 | 5151 | 0 | -68.35(-1.31%) |
| May 03, 2013 | 5275 | 5245 | 5200 | 5220 | 0 | -23.62(-0.45%) |
| May 02, 2013 | 5214 | 5269 | 5139 | 5243 | 0 | +38.34(+0.74%) |
| May 01, 2013 | 5278 | 5314 | 5174 | 5205 | 0 | -76.39(-1.45%) |
| Apr 30, 2013 | 5239 | 5372 | 5237 | 5281 | 0 | +24.13(+0.46%) |
| Apr 29, 2013 | 5294 | 5323 | 5183 | 5257 | 0 | -10.07(-0.19%) |
| Apr 26, 2013 | 5304 | 5307 | 5224 | 5267 | 0 | +41.51(+0.79%) |
| Apr 25, 2013 | 5305 | 5350 | 5211 | 5226 | 0 | -72.63(-1.37%) |
| Apr 24, 2013 | 5315 | 5482 | 5208 | 5298 | 0 | -2.70(-0.05%) |
| Apr 23, 2013 | 5263 | 5359 | 4269 | 5301 | 0 | +1031.64(+24.16%) |
| Apr 22, 2013 | 4060 | 4321 | 4058 | 4269 | 0 | +265.80(+6.64%) |
| Apr 19, 2013 | 4054 | 4145 | 3995 | 4004 | 0 | -10.82(-0.27%) |
| Apr 18, 2013 | 4189 | 4211 | 3965 | 4014 | 0 | -133.70(-3.22%) |
| Apr 17, 2013 | 4270 | 4343 | 4122 | 4148 | 0 | -157.29(-3.65%) |
| Apr 16, 2013 | 4283 | 4351 | 4218 | 4305 | 0 | -13.99(-0.32%) |
| Apr 15, 2013 | 4297 | 4462 | 4278 | 4319 | 0 | +78.71(+1.86%) |
| Apr 12, 2013 | 4332 | 4348 | 4192 | 4241 | 0 | +5.91(+0.14%) |
| Apr 11, 2013 | 4135 | 4247 | 4133 | 4235 | 0 | +166.61(+4.10%) |
| Apr 10, 2013 | 4114 | 4151 | 4039 | 4068 | 0 | -78.71(-1.90%) |
| Apr 09, 2013 | 4006 | 4196 | 3969 | 4147 | 0 | +151.82(+3.80%) |
| Apr 08, 2013 | 4062 | 4075 | 3896 | 3995 | 0 | -37.84(-0.94%) |
| Apr 05, 2013 | 4007 | 4176 | 3980 | 4033 | 0 | -49.94(-1.22%) |
| Apr 04, 2013 | 4099 | 4167 | 4012 | 4083 | 0 | -73.07(-1.76%) |
| Apr 03, 2013 | 4333 | 4365 | 4023 | 4156 | 0 | -167.73(-3.88%) |
| Apr 02, 2013 | 4498 | 4530 | 4308 | 4324 | 0 | -138.28(-3.10%) |
| Apr 01, 2013 | 4669 | 4682 | 4438 | 4462 | 0 | -166.77(-3.60%) |
| Mar 28, 2013 | 4629 | 4629 | 4629 | 0 | -22.00(-0.47%) | |
| Mar 27, 2013 | 4637 | 4817 | 4603 | 4651 | 0 | -9.65(-0.21%) |
| Mar 26, 2013 | 4502 | 4711 | 4489 | 4660 | 0 | +236.18(+5.34%) |
| Mar 25, 2013 | 4463 | 4522 | 4398 | 4424 | 0 | -11.50(-0.26%) |
| Mar 22, 2013 | 4477 | 4497 | 4388 | 4436 | 0 | -15.08(-0.34%) |
| Mar 21, 2013 | 4459 | 4581 | 4448 | 4451 | 0 | -25.27(-0.56%) |
| Mar 20, 2013 | 4468 | 4498 | 4412 | 4476 | 0 | +37.00(+0.83%) |
| Mar 19, 2013 | 4548 | 4569 | 4385 | 4439 | 0 | -98.68(-2.17%) |
| Mar 18, 2013 | 4435 | 4567 | 4414 | 4538 | 0 | +19.00(+0.42%) |
| Mar 15, 2013 | 4624 | 4644 | 4510 | 4519 | 0 | -83.67(-1.82%) |
| Mar 14, 2013 | 4706 | 4707 | 4570 | 4602 | 0 | -97.25(-2.07%) |
| Mar 13, 2013 | 4580 | 4770 | 4562 | 4700 | 0 | +247.56(+5.56%) |
| Mar 12, 2013 | 4388 | 4504 | 4382 | 4452 | 0 | +39.69(+0.90%) |
| Mar 11, 2013 | 4499 | 4516 | 4377 | 4412 | 0 | -102.57(-2.27%) |
| Mar 08, 2013 | 4464 | 4546 | 4418 | 4515 | 0 | +71.41(+1.61%) |
| Mar 07, 2013 | 4402 | 4467 | 4307 | 4444 | 0 | -27.33(-0.61%) |
| Mar 06, 2013 | 4451 | 4520 | 4388 | 4471 | 0 | +30.15(+0.68%) |
| Mar 05, 2013 | 4511 | 4528 | 4352 | 4441 | 0 | +13.79(+0.31%) |
| Mar 04, 2013 | 4610 | 4644 | 4317 | 4427 | 0 | -199.34(-4.31%) |
