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 (%)
Apr 30, 2014 7737 7846 7551 7836 0 +52.10(+0.67%)
Apr 29, 2014 7600 7900 7594 7784 0 +136.75(+1.79%)
Apr 28, 2014 7741 7812 7292 7648 0 -191.00(-2.44%)
Apr 25, 2014 8211 8308 7836 7839 0 -532.94(-6.37%)
Apr 24, 2014 8576 8659 8147 8372 0 -228.74(-2.66%)
Apr 23, 2014 8824 8940 8587 8600 0 -469.01(-5.17%)
Apr 22, 2014 9159 9263 8874 9069 0 +590.66(+6.97%)
Apr 21, 2014 8498 8501 8231 8479 0 +66.89(+0.80%)
Apr 17, 2014 8412 8412 8412 0 +345.42(+4.28%)
Apr 16, 2014 8056 8129 7869 8066 0 +126.02(+1.59%)
Apr 15, 2014 8009 8069 7597 7940 0 -129.12(-1.60%)
Apr 14, 2014 8102 8153 7923 8069 0 +117.73(+1.48%)
Apr 11, 2014 8049 8149 7875 7952 0 -192.92(-2.37%)
Apr 10, 2014 8623 8696 8127 8145 0 -443.71(-5.17%)
Apr 09, 2014 8540 8610 8349 8588 0 +100.57(+1.18%)
Apr 08, 2014 8275 8535 8234 8488 0 +263.30(+3.20%)
Apr 07, 2014 8286 8472 8058 8224 0 +16.15(+0.20%)
Apr 04, 2014 8649 8662 8173 8208 0 -421.61(-4.89%)
Apr 03, 2014 8792 8883 8518 8630 0 -198.82(-2.25%)
Apr 02, 2014 8896 9027 8717 8829 0 -43.62(-0.49%)
Apr 01, 2014 8559 8887 8559 8872 0 +307.15(+3.59%)
Mar 31, 2014 8795 8926 8530 8565 0 -165.96(-1.90%)
Mar 28, 2014 8764 8978 8655 8731 0 -128.96(-1.46%)
Mar 27, 2014 9027 9192 8796 8860 0 -197.36(-2.18%)
Mar 26, 2014 9078 9185 8919 9057 0 +32.58(+0.36%)
Mar 25, 2014 9222 9366 8901 9025 0 -193.23(-2.10%)
Mar 24, 2014 9863 9888 8968 9218 0 -656.48(-6.65%)
Mar 21, 2014 10359 10415 9866 9875 0 -439.71(-4.26%)
Mar 20, 2014 10204 10507 10198 10314 0 +100.80(+0.99%)
Mar 19, 2014 10210 10345 10140 10214 0 -5.30(-0.05%)
Mar 18, 2014 10271 10368 10128 10219 0 -66.20(-0.64%)
Mar 17, 2014 10417 10484 10274 10285 0 -39.30(-0.38%)
Mar 14, 2014 10402 10579 10287 10324 0 -134.00(-1.28%)
Mar 13, 2014 10692 10707 10415 10458 0 -158.40(-1.49%)
Mar 12, 2014 10545 10688 10450 10617 0 -20.00(-0.19%)
Mar 11, 2014 10761 10860 10591 10637 0 -58.90(-0.55%)
Mar 10, 2014 10900 10911 10504 10696 0 -201.90(-1.85%)
Mar 07, 2014 11039 11052 10826 10898 0 -54.60(-0.50%)
Mar 06, 2014 11058 11134 10912 10952 0 -68.30(-0.62%)
Mar 05, 2014 11034 11105 10982 11020 0 -37.80(-0.34%)
Mar 04, 2014 10959 11060 10830 11058 0 +227.80(+2.10%)
Mar 03, 2014 10724 10835 10648 10830 0 -0.90(-0.01%)
Feb 28, 2014 11013 11039 10719 10831 0 -159.20(-1.45%)
Feb 27, 2014 10882 11036 10882 10990 0 +85.40(+0.78%)
Feb 26, 2014 11077 11081 10837 10905 0 -102.40(-0.93%)
Feb 25, 2014 10934 11124 10812 11008 0 +145.50(+1.34%)
Feb 24, 2014 10570 10928 10450 10862 0 +358.10(+3.41%)
Feb 21, 2014 10660 10662 10441 10504 0 -65.20(-0.62%)
Feb 20, 2014 10452 10639 10429 10569 0 +161.90(+1.56%)
Feb 19, 2014 10491 10602 10401 10407 0 -209.60(-1.97%)
Feb 18, 2014 10619 10723 10402 10617 0 +32.90(+0.31%)
Feb 14, 2014 10584 10584 10584 0 -25.20(-0.24%)
Feb 13, 2014 10347 10681 10329 10609 0 +184.10(+1.77%)
Feb 12, 2014 10570 10573 10384 10425 0 -124.50(-1.18%)
Feb 11, 2014 10451 10593 10342 10550 0 +86.40(+0.83%)
Feb 10, 2014 10437 10510 10312 10463 0 +11.70(+0.11%)
Feb 07, 2014 10052 10464 9981 10451 0 +533.27(+5.38%)
Feb 06, 2014 9882 9991 9736 9918 0 +85.99(+0.87%)
Feb 05, 2014 9801 9914 9676 9832 0 -36.00(-0.36%)
Feb 04, 2014 9857 9932 9652 9868 0 +37.50(+0.38%)
Feb 03, 2014 10012 10020 9741 9831 0 -118.36(-1.19%)
Jan 31, 2014 9778 10025 9777 9949 0 +114.03(+1.16%)
Jan 30, 2014 9894 9946 9758 9835 0 +102.68(+1.06%)
Jan 29, 2014 9798 9900 9674 9732 0 -154.91(-1.57%)
Jan 28, 2014 9272 9903 9258 9887 0 +617.15(+6.66%)
Jan 27, 2014 9417 9519 9010 9270 0 -117.43(-1.25%)
Jan 24, 2014 9330 9500 9322 9387 0 -64.49(-0.68%)
Jan 23, 2014 9421 9621 9180 9452 0 +1327.58(+16.34%)
Jan 22, 2014 8022 8142 7969 8124 0 +121.66(+1.52%)
Jan 21, 2014 8089 8095 7798 8003 0 -33.22(-0.41%)
Jan 17, 2014 8036 8036 8036 0 -39.42(-0.49%)
Jan 16, 2014 7996 8129 7840 8075 0 +32.60(+0.41%)
Jan 15, 2014 8226 8239 7768 8043 0 -182.47(-2.22%)
Jan 14, 2014 8310 8314 8095 8225 0 +27.13(+0.33%)
Jan 13, 2014 8061 8486 8061 8198 0 +112.64(+1.39%)
Jan 10, 2014 8230 8244 8046 8085 0 -119.53(-1.46%)
Jan 09, 2014 8322 8375 8154 8205 0 -97.93(-1.18%)
Jan 08, 2014 8200 8424 8194 8303 0 +36.47(+0.44%)
Jan 07, 2014 8468 8471 8207 8266 0 -486.36(-5.56%)
Jan 06, 2014 8839 8869 8598 8753 0 -82.60(-0.93%)
Jan 03, 2014 8857 8943 8829 8835 0 +6.47(+0.07%)
Jan 02, 2014 8928 8946 8780 8829 0 -131.60(-1.47%)
Dec 31, 2013 8961 8961 8961 0 +27.85(+0.31%)
Dec 30, 2013 8949 8996 8740 8933 0 -13.47(-0.15%)
Dec 27, 2013 9176 9219 8903 8946 0 -225.67(-2.46%)
Dec 26, 2013 9199 9268 9144 9172 0 -33.98(-0.37%)
Dec 24, 2013 9206 9206 9206 0 -52.75(-0.57%)
Dec 23, 2013 9213 9328 9163 9259 0 +118.31(+1.29%)
Dec 20, 2013 9162 9237 9107 9140 0 -24.94(-0.27%)
Dec 19, 2013 9105 9241 9083 9165 0 +11.49(+0.13%)
Dec 18, 2013 9093 9173 8918 9154 0 +33.27(+0.36%)
Dec 17, 2013 8924 9189 8912 9120 0 +209.36(+2.35%)
Dec 16, 2013 8992 9025 8861 8911 0 -63.50(-0.71%)
Dec 13, 2013 9144 9170 8970 8975 0 -106.08(-1.17%)
Dec 12, 2013 8847 9117 8844 9081 0 +226.09(+2.55%)
Dec 11, 2013 8864 9029 8812 8855 0 +21.02(+0.24%)
Dec 10, 2013 8618 8866 8595 8834 0 +180.26(+2.08%)
Dec 09, 2013 8642 8756 8602 8653 0 +28.12(+0.33%)
Dec 06, 2013 8785 8793 8565 8625 0 -87.97(-1.01%)
Dec 05, 2013 8707 8788 8600 8713 0 +42.39(+0.49%)
Dec 04, 2013 8775 8971 8669 8671 0 -160.96(-1.82%)
Dec 03, 2013 8805 8848 8675 8832 0 -22.85(-0.26%)
Dec 02, 2013 8878 8954 8750 8855 0 -46.42(-0.52%)
Nov 29, 2013 8859 8950 8832 8901 0 +79.77(+0.90%)
Nov 27, 2013 8821 8821 8821 0 +176.95(+2.05%)
Nov 26, 2013 8531 8676 8460 8644 0 +120.01(+1.41%)
Nov 25, 2013 8445 8591 8397 8524 0 +56.46(+0.67%)
Nov 22, 2013 8491 8535 8374 8468 0 -14.85(-0.18%)
Nov 21, 2013 8332 8488 8317 8483 0 +215.87(+2.61%)
Nov 20, 2013 8360 8433 8221 8267 0 +53.35(+0.65%)
Nov 19, 2013 8298 8445 8139 8213 0 -108.43(-1.30%)
Nov 18, 2013 8521 8534 8266 8322 0 -193.56(-2.27%)
Nov 15, 2013 8390 8519 8353 8515 0 +174.36(+2.09%)
Nov 14, 2013 8178 8376 8161 8341 0 +214.08(+2.63%)
Nov 12, 2013 8186 8267 8069 8127 0 -101.10(-1.23%)
Nov 11, 2013 8103 8267 8002 8228 0 +73.25(+0.90%)
Nov 08, 2013 7961 8173 7927 8155 0 +195.19(+2.45%)
Nov 07, 2013 8254 8270 7918 7960 0 -212.69(-2.60%)
Nov 06, 2013 8264 8384 8102 8172 0 -142.04(-1.71%)
Nov 05, 2013 8170 8337 8109 8314 0 +94.97(+1.16%)
Nov 04, 2013 8059 8225 7918 8219 0 +201.74(+2.52%)
Nov 01, 2013 8007 8120 7936 8018 0 +163.57(+2.08%)
Oct 31, 2013 7748 7956 7689 7854 0 +105.35(+1.36%)
Oct 30, 2013 8004 8010 7687 7749 0 -221.38(-2.78%)
Oct 29, 2013 7759 7972 7533 7970 0 +321.24(+4.20%)
Oct 28, 2013 7915 8060 7595 7649 0 -338.44(-4.24%)
Oct 25, 2013 8059 8210 7935 7987 0 -77.14(-0.96%)
Oct 24, 2013 8070 8201 7879 8064 0 +23.20(+0.29%)
Oct 23, 2013 7729 8162 7720 8041 0 +185.48(+2.36%)
Oct 22, 2013 9433 9465 7830 7856 0 -783.80(-9.07%)
Oct 21, 2013 8347 8650 8278 8640 0 +520.15(+6.41%)
Oct 18, 2013 8132 8192 7976 8119 0 +82.17(+1.02%)
Oct 17, 2013 7847 8041 7785 8037 0 +174.98(+2.23%)
Oct 16, 2013 7796 7927 7751 7862 0 +27.75(+0.35%)
Oct 15, 2013 7916 7972 7777 7835 0 -64.49(-0.82%)
Oct 14, 2013 7568 7923 7456 7899 0 +566.94(+7.73%)
Oct 11, 2013 7416 7496 7314 7332 0 -76.17(-1.03%)
Oct 10, 2013 7336 7492 7224 7408 0 +375.98(+5.35%)
Oct 09, 2013 7317 7326 6896 7032 0 -335.22(-4.55%)
Oct 08, 2013 7778 7832 7300 7367 0 -382.05(-4.93%)
Oct 07, 2013 7892 7964 7749 7750 0 -220.52(-2.77%)
Oct 04, 2013 7884 7996 7759 7970 0 +132.98(+1.70%)
Oct 03, 2013 8063 8148 7748 7837 0 -219.08(-2.72%)
Oct 02, 2013 7846 8126 7835 8056 0 +148.03(+1.87%)
Oct 01, 2013 7672 7913 7650 7908 0 +295.43(+3.88%)
Sep 27, 2013 7574 7642 7546 7613 0 -28.97(-0.38%)
Sep 26, 2013 7507 7666 7494 7642 0 +154.18(+2.06%)
Sep 25, 2013 7514 7577 7471 7487 0 +15.16(+0.20%)
Sep 24, 2013 7346 7543 7321 7472 0 +109.00(+1.48%)
Sep 23, 2013 7806 7807 7301 7363 0 -283.75(-3.71%)
Sep 20, 2013 7455 7698 7448 7647 0 +199.56(+2.68%)
Sep 19, 2013 7516 7527 7410 7448 0 -34.79(-0.46%)
Sep 18, 2013 7289 7502 7267 7482 0 +177.53(+2.43%)
Sep 17, 2013 7365 7396 7258 7305 0 -64.00(-0.87%)
Sep 16, 2013 7526 7534 7360 7369 0 -86.92(-1.17%)
Sep 13, 2013 7366 7467 7296 7456 0 +104.18(+1.42%)
Sep 12, 2013 7361 7474 7277 7352 0 -165.52(-2.20%)
Sep 11, 2013 7648 7660 7409 7517 0 -114.27(-1.50%)
Sep 10, 2013 7254 7636 7238 7631 0 +457.92(+6.38%)
Sep 09, 2013 7141 7203 7079 7173 0 +62.05(+0.87%)
Sep 06, 2013 7225 7233 7077 7111 0 -84.19(-1.17%)
Sep 05, 2013 7236 7289 7178 7196 0 +64.09(+0.90%)
Sep 04, 2013 7046 7150 7000 7131 0 +81.52(+1.16%)
Sep 03, 2013 7011 7092 6941 7050 0 +123.53(+1.78%)
Aug 30, 2013 6926 6926 6926 0 -95.42(-1.36%)
Aug 29, 2013 6930 7081 6924 7022 0 +108.44(+1.57%)
Aug 28, 2013 6801 6954 6745 6913 0 +175.42(+2.60%)
Aug 27, 2013 6814 6977 6700 6738 0 -162.74(-2.36%)
Aug 26, 2013 6741 7076 6691 6901 0 +104.79(+1.54%)
Aug 23, 2013 6597 6799 6569 6796 0 +206.21(+3.13%)
Aug 22, 2013 6660 6684 6551 6590 0 -19.16(-0.29%)
Aug 21, 2013 6669 6713 6538 6609 0 -69.94(-1.05%)
Aug 20, 2013 6428 6685 6416 6679 0 +327.74(+5.16%)
Aug 19, 2013 6307 6443 6299 6351 0 +21.19(+0.33%)
Aug 16, 2013 6194 6363 6138 6330 0 +131.28(+2.12%)
Aug 15, 2013 6331 6370 6144 6199 0 -200.85(-3.14%)
Aug 14, 2013 6311 6448 6303 6399 0 +65.42(+1.03%)
Aug 13, 2013 6321 6408 6189 6334 0 +62.00(+0.99%)
Aug 12, 2013 6145 6284 6122 6272 0 +90.26(+1.46%)
Aug 09, 2013 6116 6208 6108 6182 0 +54.13(+0.88%)
Aug 08, 2013 6165 6214 6078 6128 0 +27.30(+0.45%)
Aug 07, 2013 6212 6300 6086 6100 0 -161.16(-2.57%)
Aug 06, 2013 6216 6304 6121 6261 0 +49.38(+0.79%)
Aug 05, 2013 5973 6214 5910 6212 0 +184.99(+3.07%)
Aug 02, 2013 6091 6104 5993 6027 0 -71.14(-1.17%)
Aug 01, 2013 6035 6119 5987 6098 0 +113.32(+1.89%)
Jul 31, 2013 5957 6048 5922 5985 0 +18.47(+0.31%)
Jul 30, 2013 6005 6069 5916 5966 0 -27.53(-0.46%)
Jul 29, 2013 6020 6132 5931 5994 0 -32.06(-0.53%)
Jul 26, 2013 5985 6043 5893 6026 0 -10.86(-0.18%)
Jul 25, 2013 5887 6060 5871 6037 0 +131.44(+2.23%)
Jul 24, 2013 6109 6171 5878 5905 0 -215.91(-3.53%)
Jul 23, 2013 6149 6412 6023 6121 0 -283.05(-4.42%)
Jul 22, 2013 6459 6569 6286 6404 0 -63.72(-0.99%)
Jul 19, 2013 6536 6550 6433 6468 0 -43.99(-0.68%)
Jul 18, 2013 6606 6607 6452 6512 0 -7.97(-0.12%)
Jul 17, 2013 6388 6540 6325 6520 0 +150.24(+2.36%)
Jul 16, 2013 6292 6512 6277 6370 0 +60.86(+0.96%)
Jul 15, 2013 6344 6355 6167 6309 0 +16.88(+0.27%)
Jul 12, 2013 6017 6297 6014 6292 0 +315.36(+5.28%)
Jul 11, 2013 6070 6099 5895 5977 0 +8.16(+0.14%)
Jul 10, 2013 6012 6044 5857 5969 0 -85.73(-1.42%)
Jul 09, 2013 5760 6056 5749 6054 0 +347.46(+6.09%)
Jul 08, 2013 5559 5759 5523 5707 0 +193.21(+3.50%)
Jul 05, 2013 5441 5518 5373 5514 0 +101.37(+1.87%)
Jul 03, 2013 5412 5412 5412 0 -13.72(-0.25%)
Jul 02, 2013 5517 5572 5342 5426 0 -68.14(-1.24%)
Jul 01, 2013 5236 5520 5197 5494 0 +319.88(+6.18%)
Jun 28, 2013 5253 5303 5148 5174 0 -25.50(-0.49%)
Jun 26, 2013 5259 5349 5168 5200 0 -18.72(-0.36%)
Jun 25, 2013 5195 5234 5088 5218 0 -64.71(-1.22%)
Jun 24, 2013 5220 5368 5122 5283 0 -31.77(-0.60%)
Jun 21, 2013 5508 5544 5246 5315 0 -157.01(-2.87%)
Jun 20, 2013 5617 5655 5397 5472 0 -213.89(-3.76%)
Jun 19, 2013 5581 5772 5570 5686 0 +84.81(+1.51%)
Jun 18, 2013 5635 5656 5541 5601 0 -9.69(-0.17%)
Jun 17, 2013 5524 5647 5477 5611 0 +366.40(+6.99%)
Jun 14, 2013 5257 5325 5198 5244 0 -27.69(-0.53%)
Jun 13, 2013 5097 5280 5037 5272 0 +183.81(+3.61%)
Jun 12, 2013 5285 5286 5069 5088 0 -162.79(-3.10%)
Jun 11, 2013 5334 5392 5235 5251 0 -156.65(-2.90%)
Jun 10, 2013 5458 5467 5288 5408 0 +458.19(+9.26%)
Jun 07, 2013 4914 4965 4848 4949 0 +54.13(+1.11%)
Jun 06, 2013 4987 5062 4805 4895 0 -120.37(-2.40%)
Jun 05, 2013 5011 5116 4902 5016 0 -40.72(-0.81%)
Jun 04, 2013 4945 5111 4904 5056 0 +72.01(+1.44%)
Jun 03, 2013 5094 5106 4883 4984 0 -93.31(-1.84%)
May 31, 2013 5053 5152 5026 5078 0 +77.90(+1.56%)
May 30, 2013 4852 5007 4746 5000 0 -270.21(-5.13%)
May 29, 2013 5249 5416 5137 5270 0 +29.51(+0.56%)
May 28, 2013 5664 5766 5210 5241 0 -350.45(-6.27%)
May 24, 2013 5591 5591 5591 0 +61.85(+1.12%)
May 23, 2013 5516 5578 5416 5529 0 -57.67(-1.03%)
May 22, 2013 5728 5820 5539 5587 0 -205.84(-3.55%)
May 21, 2013 5862 5885 5740 5793 0 -57.23(-0.98%)
May 20, 2013 5823 5901 5781 5850 0 +14.45(+0.25%)
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 +337.61(+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 +38.35(+0.74%)
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.