Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 29, 2009 971.24 991.97 952.56 987.24 0 +21.23(+2.20%)
May 28, 2009 970.24 984.05 944.28 966.01 0 -8.46(-0.87%)
May 27, 2009 1001 1010 971.51 974.47 0 -27.01(-2.70%)
May 26, 2009 963.33 1009 959.92 1001 0 +33.65(+3.48%)
May 25, 2009 987.10 995.70 962.08 967.83 0 +0.00(+0.00%)
May 22, 2009 987.10 995.70 962.08 967.83 0 -7.55(-0.77%)
May 21, 2009 1003 1018 960.55 975.38 0 -31.62(-3.14%)
May 20, 2009 1009 1046 999.76 1007 0 +12.52(+1.26%)
May 19, 2009 984.60 1013 973.82 994.48 0 +20.46(+2.10%)
May 18, 2009 982.16 992.75 954.25 974.02 0 +5.76(+0.59%)
May 15, 2009 951.41 992.47 919.60 968.26 0 +15.92(+1.67%)
May 14, 2009 957.17 963.74 926.01 952.34 0 -6.88(-0.72%)
May 13, 2009 1019 1020 937.89 959.22 0 -68.01(-6.62%)
May 12, 2009 1014 1041 987.64 1027 0 +15.31(+1.51%)
May 11, 2009 1008 1028 973.92 1012 0 -9.39(-0.92%)
May 08, 2009 1007 1031 953.40 1021 0 +16.29(+1.62%)
May 07, 2009 1067 1085 972.79 1005 0 -71.75(-6.66%)
May 06, 2009 1126 1135 1045 1077 0 -47.61(-4.23%)
May 05, 2009 1122 1137 1109 1124 0 +2.45(+0.22%)
May 04, 2009 1111 1143 1102 1122 0 +12.33(+1.11%)
May 01, 2009 1127 1134 1102 1110 0 -17.98(-1.59%)
Apr 30, 2009 1125 1170 1120 1128 0 +5.30(+0.47%)
Apr 29, 2009 1128 1142 1114 1122 0 -21.05(-1.84%)
Apr 28, 2009 1133 1178 1113 1143 0 -2.44(-0.21%)
Apr 27, 2009 1087 1159 1077 1146 0 +85.93(+8.11%)
Apr 24, 2009 1083 1090 1043 1060 0 -62.73(-5.59%)
Apr 23, 2009 1132 1140 1078 1123 0 -12.30(-1.08%)
Apr 22, 2009 1140 1183 1118 1135 0 -18.78(-1.63%)
Apr 21, 2009 1218 1223 1104 1154 0 -66.83(-5.48%)
Apr 20, 2009 1205 1228 1180 1220 0 +13.93(+1.15%)
Apr 17, 2009 1190 1216 1175 1207 0 +11.75(+0.98%)
Apr 16, 2009 1158 1204 1145 1195 0 +40.31(+3.49%)
Apr 15, 2009 1171 1180 1128 1154 0 -28.13(-2.38%)
Apr 14, 2009 1200 1208 1171 1183 0 -37.81(-3.10%)
Apr 13, 2009 1162 1241 1148 1220 0 +58.99(+5.08%)
Apr 10, 2009 1105 1165 1094 1161 0 +0.00(+0.00%)
Apr 09, 2009 1105 1165 1094 1161 0 +63.06(+5.74%)
Apr 08, 2009 1095 1110 1088 1098 0 +14.59(+1.35%)
Apr 07, 2009 1105 1116 1078 1084 0 -24.75(-2.23%)
Apr 06, 2009 1074 1113 1062 1109 0 +33.48(+3.11%)
Apr 03, 2009 1077 1100 1063 1075 0 -0.12(-0.01%)
Apr 02, 2009 1089 1097 1069 1075 0 +7.84(+0.73%)
Apr 01, 2009 1061 1093 1046 1067 0 +4.83(+0.45%)
Mar 31, 2009 1051 1095 1033 1063 0 +16.27(+1.56%)
Mar 30, 2009 986.93 1054 972.19 1046 0 +54.01(+5.44%)
Mar 27, 2009 1031 1032 984.30 992.23 0 -51.35(-4.92%)
Mar 26, 2009 1042 1058 1024 1044 0 +5.97(+0.58%)
Mar 25, 2009 1080 1095 1008 1038 0 -39.67(-3.68%)
Mar 24, 2009 1067 1102 1062 1077 0 -0.83(-0.08%)
Mar 23, 2009 1052 1078 1007 1078 0 +37.28(+3.58%)
Mar 20, 2009 1043 1060 1009 1041 0 +3.36(+0.32%)
Mar 19, 2009 1056 1062 1024 1037 0 +3.29(+0.32%)
Mar 18, 2009 1016 1057 996.86 1034 0 +17.26(+1.70%)
Mar 17, 2009 962.63 1018 947.62 1017 0 +56.20(+5.85%)
Mar 16, 2009 983.99 1005 956.16 960.72 0 -12.32(-1.27%)
Mar 13, 2009 979.29 996.94 949.84 973.04 0 -5.46(-0.56%)
Mar 12, 2009 906.72 985.04 894.79 978.50 0 +61.50(+6.71%)
Mar 11, 2009 942.97 950.56 902.50 917.00 0 -24.01(-2.55%)
Mar 10, 2009 958.63 975.59 933.72 941.01 0 +1.67(+0.18%)
Mar 09, 2009 933.79 977.23 925.84 939.34 0 +5.26(+0.56%)
Mar 06, 2009 943.46 954.68 902.53 934.08 0 +3.86(+0.42%)
Mar 05, 2009 910.07 957.84 899.63 930.22 0 +3.13(+0.34%)
Mar 04, 2009 909.29 946.24 885.05 927.09 0 +43.81(+4.96%)
Mar 03, 2009 875.05 989.30 825.28 883.28 0 +9.10(+1.04%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.