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 31, 2016 2541 2554 2521 2533 0 -17.80(-0.70%)
May 27, 2016 2551 2551 2551 2551 0 +12.89(+0.51%)
May 26, 2016 2547 2566 2503 2538 0 +63.44(+2.56%)
May 25, 2016 2446 2478 2428 2474 0 +55.60(+2.30%)
May 24, 2016 2372 2449 2367 2419 0 +73.75(+3.15%)
May 23, 2016 2301 2357 2295 2345 0 +57.68(+2.52%)
May 20, 2016 2229 2306 2226 2287 0 +71.26(+3.22%)
May 19, 2016 2230 2258 2185 2216 0 -23.63(-1.06%)
May 18, 2016 2186 2270 2185 2240 0 +45.50(+2.07%)
May 17, 2016 2205 2250 2183 2194 0 -13.66(-0.62%)
May 16, 2016 2168 2229 2134 2208 0 +32.07(+1.47%)
May 13, 2016 2164 2194 2136 2176 0 +3.14(+0.14%)
May 12, 2016 2235 2237 2124 2173 0 -56.99(-2.56%)
May 11, 2016 2287 2290 2225 2230 0 -67.50(-2.94%)
May 10, 2016 2255 2304 2253 2297 0 +56.86(+2.54%)
May 09, 2016 2246 2274 2225 2240 0 -7.00(-0.31%)
May 06, 2016 2199 2249 2181 2247 0 +35.57(+1.61%)
May 05, 2016 2249 2277 2209 2212 0 -34.23(-1.52%)
May 04, 2016 2252 2280 2235 2246 0 -17.76(-0.78%)
May 03, 2016 2277 2304 2258 2264 0 -37.98(-1.65%)
May 02, 2016 2237 2305 2224 2302 0 +74.26(+3.33%)
Apr 29, 2016 2239 2240 2183 2227 0 -6.18(-0.28%)
Apr 28, 2016 2263 2292 2229 2233 0 -18.52(-0.82%)
Apr 27, 2016 2280 2288 2232 2252 0 -34.15(-1.49%)
Apr 26, 2016 2312 2313 2257 2286 0 -27.34(-1.18%)
Apr 25, 2016 2366 2366 2295 2314 0 -56.22(-2.37%)
Apr 22, 2016 2345 2390 2329 2370 0 +21.48(+0.91%)
Apr 21, 2016 2405 2406 2343 2348 0 -43.31(-1.81%)
Apr 20, 2016 2332 2397 2303 2392 0 +59.18(+2.54%)
Apr 19, 2016 2457 2502 2329 2332 0 -340.18(-12.73%)
Apr 18, 2016 2709 2728 2615 2673 0 -75.24(-2.74%)
Apr 15, 2016 2727 2757 2706 2748 0 +26.37(+0.97%)
Apr 14, 2016 2711 2751 2691 2721 0 +19.02(+0.70%)
Apr 13, 2016 2663 2743 2659 2702 0 +64.08(+2.43%)
Apr 12, 2016 2545 2644 2522 2638 0 +104.43(+4.12%)
Apr 11, 2016 2566 2590 2530 2534 0 -25.14(-0.98%)
Apr 08, 2016 2593 2598 2535 2559 0 -17.30(-0.67%)
Apr 07, 2016 2573 2625 2556 2576 0 -8.93(-0.35%)
Apr 06, 2016 2598 2626 2571 2585 0 -3.05(-0.12%)
Apr 05, 2016 2555 2610 2547 2588 0 +13.49(+0.52%)
Apr 04, 2016 2611 2614 2545 2575 0 -32.14(-1.23%)
Apr 01, 2016 2540 2609 2529 2607 0 +86.41(+3.43%)
Mar 31, 2016 2526 2554 2492 2521 0 +0.20(+0.01%)
Mar 30, 2016 2580 2587 2503 2520 0 -46.94(-1.83%)
Mar 29, 2016 2493 2573 2492 2567 0 +70.39(+2.82%)
Mar 28, 2016 2427 2504 2415 2497 0 +70.89(+2.92%)
Mar 24, 2016 2426 2426 2426 2426 0 -29.76(-1.21%)
Mar 23, 2016 2460 2475 2437 2456 0 -6.04(-0.25%)
Mar 22, 2016 2477 2503 2446 2462 0 -29.26(-1.17%)
Mar 21, 2016 2493 2516 2453 2491 0 -1.45(-0.06%)
Mar 18, 2016 2479 2526 2465 2493 0 +34.13(+1.39%)
Mar 17, 2016 2442 2501 2441 2458 0 +8.04(+0.33%)
Mar 16, 2016 2405 2460 2405 2450 0 +34.11(+1.41%)
Mar 15, 2016 2416 2434 2381 2416 0 -6.40(-0.26%)
Mar 14, 2016 2401 2457 2399 2423 0 +10.59(+0.44%)
Mar 11, 2016 2457 2459 2373 2412 0 +7.20(+0.30%)
Mar 10, 2016 2425 2465 2358 2405 0 -17.24(-0.71%)
Mar 09, 2016 2393 2432 2345 2422 0 +44.64(+1.88%)
Mar 08, 2016 2347 2428 2335 2377 0 +17.91(+0.76%)
Mar 07, 2016 2492 2514 2353 2360 0 -146.19(-5.83%)
Mar 04, 2016 2438 2480 2427 2506 0 +87.15(+3.60%)
Mar 03, 2016 2417 2429 2356 2419 0 +7.35(+0.30%)
Mar 02, 2016 2421 2457 2368 2411 0 -16.30(-0.67%)
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.