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 (%)
Oct 31, 2012 1656 2104 1634 1965 0 +231.46(+13.35%)
Oct 26, 2012 1734 1734 1734 0 +196.06(+12.75%)
Oct 25, 2012 1502 1542 1499 1538 0 +32.97(+2.19%)
Oct 24, 2012 1451 1526 1438 1505 0 -194.96(-11.47%)
Oct 23, 2012 1677 1722 1647 1700 0 +78.15(+4.82%)
Oct 19, 2012 1676 1684 1604 1621 0 -58.12(-3.46%)
Oct 18, 2012 1707 1742 1670 1680 0 -27.67(-1.62%)
Oct 17, 2012 1646 1717 1636 1707 0 +59.60(+3.62%)
Oct 16, 2012 1612 1652 1591 1648 0 +31.12(+1.93%)
Oct 15, 2012 1627 1629 1583 1616 0 +9.64(+0.60%)
Oct 12, 2012 1642 1663 1593 1607 0 -39.71(-2.41%)
Oct 11, 2012 1673 1678 1627 1647 0 +8.03(+0.49%)
Oct 10, 2012 1646 1698 1629 1639 0 -1.23(-0.08%)
Oct 09, 2012 1719 1736 1635 1640 0 -192.73(-10.52%)
Oct 08, 2012 1780 1851 1749 1832 0 +168.66(+10.14%)
Oct 06, 2012 1678 1706 1627 1664 0 +0.00(+0.00%)
Oct 05, 2012 1678 1706 1627 1664 0 -4.69(-0.28%)
Oct 04, 2012 1572 1684 1569 1669 0 +98.58(+6.28%)
Oct 03, 2012 1470 1573 1465 1570 0 +146.54(+10.30%)
Oct 02, 2012 1422 1444 1394 1423 0 +11.95(+0.85%)
Oct 01, 2012 1375 1426 1366 1411 0 +41.65(+3.04%)
Sep 28, 2012 1384 1403 1364 1370 0 -26.53(-1.90%)
Sep 27, 2012 1403 1410 1362 1396 0 +11.44(+0.83%)
Sep 26, 2012 1355 1404 1332 1385 0 +33.14(+2.45%)
Sep 25, 2012 1424 1429 1349 1352 0 -62.73(-4.43%)
Sep 24, 2012 1428 1452 1412 1414 0 -32.21(-2.23%)
Sep 21, 2012 1488 1495 1437 1447 0 -25.47(-1.73%)
Sep 20, 2012 1415 1475 1413 1472 0 +39.73(+2.77%)
Sep 19, 2012 1425 1453 1398 1432 0 +23.23(+1.65%)
Sep 18, 2012 1435 1464 1400 1409 0 -22.34(-1.56%)
Sep 17, 2012 1478 1479 1425 1432 0 -84.12(-5.55%)
Sep 14, 2012 1465 1538 1459 1516 0 +60.26(+4.14%)
Sep 13, 2012 1428 1460 1409 1455 0 +19.43(+1.35%)
Sep 12, 2012 1442 1468 1417 1436 0 +1.58(+0.11%)
Sep 11, 2012 1396 1439 1384 1434 0 +29.91(+2.13%)
Sep 10, 2012 1413 1431 1395 1404 0 -18.00(-1.27%)
Sep 07, 2012 1422 1450 1402 1422 0 +0.80(+0.06%)
Sep 06, 2012 1396 1425 1361 1422 0 +40.90(+2.96%)
Sep 05, 2012 1395 1398 1365 1381 0 -22.44(-1.60%)
Sep 04, 2012 1452 1454 1334 1403 0 -89.26(-5.98%)
Aug 31, 2012 1492 1492 1492 0 -21.69(-1.43%)
Aug 30, 2012 1579 1584 1503 1514 0 -71.29(-4.50%)
Aug 29, 2012 1576 1595 1564 1585 0 +25.18(+1.61%)
Aug 27, 2012 1582 1598 1556 1560 0 -18.19(-1.15%)
Aug 24, 2012 1575 1594 1543 1578 0 -18.91(-1.18%)
Aug 23, 2012 1644 1656 1585 1597 0 -32.43(-1.99%)
Aug 22, 2012 1622 1655 1614 1630 0 -4.82(-0.29%)
Aug 21, 2012 1624 1661 1611 1635 0 +31.98(+2.00%)
Aug 20, 2012 1588 1630 1552 1603 0 +13.54(+0.85%)
Aug 17, 2012 1616 1633 1583 1589 0 -13.21(-0.82%)
Aug 16, 2012 1580 1609 1564 1602 0 +27.52(+1.75%)
Aug 15, 2012 1545 1585 1540 1575 0 +36.46(+2.37%)
Aug 14, 2012 1511 1572 1495 1538 0 +43.65(+2.92%)
Aug 13, 2012 1526 1527 1460 1495 0 +0.76(+0.05%)
Aug 11, 2012 1440 1511 1421 1494 0 +0.00(+0.00%)
Aug 10, 2012 1440 1511 1421 1494 0 +46.20(+3.19%)
Aug 09, 2012 1439 1461 1431 1448 0 +4.25(+0.29%)
Aug 08, 2012 1438 1470 1428 1443 0 -1.97(-0.14%)
Aug 07, 2012 1422 1483 1412 1445 0 +26.92(+1.90%)
Aug 06, 2012 1323 1428 1354 1419 0 +69.57(+5.16%)
Aug 03, 2012 1372 1388 1322 1349 0 +0.97(+0.07%)
Aug 02, 2012 1358 1392 1333 1348 0 -15.37(-1.13%)
Aug 01, 2012 1433 1444 1353 1363 0 -55.97(-3.94%)
Jul 31, 2012 1434 1455 1413 1419 0 -22.36(-1.55%)
Jul 30, 2012 1470 1495 1407 1442 0 -28.22(-1.92%)
Jul 27, 2012 1433 1480 1424 1470 0 +46.27(+3.25%)
Jul 26, 2012 1481 1484 1403 1424 0 -79.17(-5.27%)
Jul 25, 2012 1598 1661 1477 1503 0 -484.70(-24.39%)
Jul 24, 2012 2006 2039 1925 1988 0 +9.89(+0.50%)
Jul 23, 2012 1996 2008 1942 1978 0 -44.53(-2.20%)
Jul 20, 2012 2042 2063 2014 2022 0 -31.22(-1.52%)
Jul 19, 2012 2026 2095 2015 2053 0 +44.42(+2.21%)
Jul 18, 2012 2008 2049 1996 2009 0 -12.31(-0.61%)
Jul 17, 2012 2050 2063 1994 2021 0 -28.94(-1.41%)
Jul 16, 2012 2102 2112 2042 2050 0 -46.18(-2.20%)
Jul 14, 2012 2117 2139 2072 2096 0 +0.00(+0.00%)
Jul 13, 2012 2117 2139 2072 2096 0 -1.45(-0.07%)
Jul 12, 2012 2015 2111 1990 2098 0 +80.53(+3.99%)
Jul 11, 2012 1980 2097 1975 2017 0 +33.88(+1.71%)
Jul 10, 2012 2068 2070 1967 1983 0 -66.13(-3.23%)
Jul 09, 2012 2044 2081 1981 2050 0 +24.89(+1.23%)
Jul 06, 2012 2069 2109 1984 2025 0 +5.02(+0.25%)
Jul 05, 2012 1841 2049 1840 2020 0 +233.67(+13.08%)
Jul 03, 2012 1786 1786 1786 0 +101.17(+6.00%)
Jul 02, 2012 1707 1711 1670 1685 0 -16.59(-0.98%)
Jun 30, 2012 1698 1709 1661 1701 0 +0.00(+0.00%)
Jun 29, 2012 1698 1709 1661 1701 0 +28.02(+1.67%)
Jun 28, 2012 1643 1692 1635 1673 0 +21.24(+1.29%)
Jun 27, 2012 1665 1672 1630 1652 0 -7.66(-0.46%)
Jun 26, 2012 1669 1682 1648 1660 0 -5.21(-0.31%)
Jun 25, 2012 1684 1726 1650 1665 0 -21.25(-1.26%)
Jun 22, 2012 1646 1696 1632 1686 0 +49.69(+3.04%)
Jun 21, 2012 1695 1699 1634 1637 0 -55.16(-3.26%)
Jun 20, 2012 1724 1726 1678 1692 0 -41.17(-2.38%)
Jun 19, 2012 1664 1750 1654 1733 0 +74.19(+4.47%)
Jun 18, 2012 1619 1665 1608 1659 0 +22.68(+1.39%)
Jun 15, 2012 1577 1641 1560 1636 0 +75.32(+4.83%)
Jun 14, 2012 1560 1573 1517 1561 0 -0.25(-0.02%)
Jun 13, 2012 1557 1601 1544 1561 0 -5.95(-0.38%)
Jun 12, 2012 1573 1600 1547 1567 0 +0.44(+0.03%)
Jun 11, 2012 1650 1654 1566 1566 0 -65.78(-4.03%)
Jun 08, 2012 1602 1644 1584 1632 0 +24.43(+1.52%)
Jun 07, 2012 1655 1663 1600 1608 0 -29.98(-1.83%)
Jun 06, 2012 1632 1698 1619 1638 0 +25.16(+1.56%)
Jun 05, 2012 1617 1649 1597 1613 0 -3.07(-0.19%)
Jun 04, 2012 1574 1623 1552 1616 0 +48.16(+3.07%)
Jun 02, 2012 1520 1587 1512 1568 0 +0.00(+0.00%)
Jun 01, 2012 1520 1587 1512 1568 0 -11.75(-0.74%)
May 31, 2012 1657 1685 1552 1579 0 -93.80(-5.61%)
May 30, 2012 1701 1714 1665 1673 0 -50.28(-2.92%)
May 29, 2012 1763 1766 1693 1723 0 -18.94(-1.09%)
May 25, 2012 1742 1742 1742 0 -1.27(-0.07%)
May 24, 2012 1774 1778 1723 1744 0 -40.07(-2.25%)
May 23, 2012 1677 1791 1668 1784 0 +101.09(+6.01%)
May 22, 2012 1778 1797 1668 1683 0 -93.92(-5.29%)
May 21, 2012 1731 1791 1674 1776 0 +44.94(+2.60%)
May 18, 2012 1791 1804 1709 1732 0 -50.86(-2.85%)
May 17, 2012 1832 1844 1776 1782 0 -47.92(-2.62%)
May 16, 2012 1912 1933 1817 1830 0 -79.21(-4.15%)
May 15, 2012 1917 1954 1900 1910 0 +12.37(+0.65%)
May 14, 2012 1902 1938 1864 1897 0 -10.52(-0.55%)
May 11, 2012 1799 1932 1789 1908 0 +119.71(+6.70%)
May 10, 2012 1846 1850 1780 1788 0 -46.62(-2.54%)
May 09, 2012 1781 1849 1760 1835 0 +37.28(+2.07%)
May 08, 2012 1804 1810 1742 1797 0 -16.05(-0.89%)
May 07, 2012 1787 1866 1782 1813 0 +11.07(+0.61%)
May 04, 2012 1867 1881 1777 1802 0 -67.78(-3.62%)
May 03, 2012 2011 2021 1859 1870 0 -151.38(-7.49%)
May 02, 2012 1986 2040 1971 2021 0 +20.77(+1.04%)
May 01, 2012 1975 2034 1942 2001 0 +29.17(+1.48%)
Apr 30, 2012 2032 2038 1962 1972 0 -85.99(-4.18%)
Apr 27, 2012 2105 2109 2040 2058 0 -32.42(-1.55%)
Apr 26, 2012 2102 2157 2059 2090 0 -30.52(-1.44%)
Apr 25, 2012 2176 2176 2004 2120 0 -33.31(-1.55%)
Apr 24, 2012 2124 2210 2118 2154 0 -340.04(-13.64%)
Apr 23, 2012 2537 2570 2492 2494 0 -102.56(-3.95%)
Apr 20, 2012 2601 2646 2586 2596 0 -23.55(-0.90%)
Apr 19, 2012 2572 2684 2551 2620 0 +3.11(+0.12%)
Apr 18, 2012 2606 2661 2599 2617 0 -1.71(-0.07%)
Apr 17, 2012 2490 2636 2489 2618 0 +141.78(+5.72%)
Apr 16, 2012 2560 2570 2458 2477 0 -72.63(-2.85%)
Apr 13, 2012 2567 2606 2504 2549 0 -1.76(-0.07%)
Apr 12, 2012 2480 2570 2432 2551 0 +107.80(+4.41%)
Apr 11, 2012 2527 2539 2412 2443 0 -51.86(-2.08%)
Apr 10, 2012 2626 2638 2492 2495 0 -115.61(-4.43%)
Apr 09, 2012 2661 2684 2609 2611 0 -93.31(-3.45%)
Apr 05, 2012 2690 2734 2675 2704 0 +5.47(+0.20%)
Apr 04, 2012 2732 2754 2690 2699 0 -65.19(-2.36%)
Apr 03, 2012 2711 2795 2685 2764 0 -23.25(-0.83%)
Apr 02, 2012 2778 2807 2742 2787 0 -26.20(-0.93%)
Mar 30, 2012 2824 2868 2792 2813 0 -0.27(-0.01%)
Mar 29, 2012 2885 2901 2764 2814 0 -93.94(-3.23%)
Mar 28, 2012 2940 2961 2893 2907 0 -43.08(-1.46%)
Mar 27, 2012 2984 3019 2945 2951 0 -29.70(-1.00%)
Mar 26, 2012 2971 2986 2911 2980 0 +44.21(+1.51%)
Mar 23, 2012 2919 2961 2866 2936 0 +34.52(+1.19%)
Mar 22, 2012 2902 3016 2880 2902 0 -32.67(-1.11%)
Mar 21, 2012 2835 2954 2826 2934 0 +122.41(+4.35%)
Mar 20, 2012 2754 2854 2765 2812 0 +16.74(+0.60%)
Mar 19, 2012 2679 2812 2661 2795 0 +104.20(+3.87%)
Mar 16, 2012 2698 2733 2633 2691 0 -6.08(-0.23%)
Mar 15, 2012 2580 2709 2570 2697 0 +118.67(+4.60%)
Mar 14, 2012 2593 2597 2520 2578 0 -27.93(-1.07%)
Mar 13, 2012 2641 2678 2575 2606 0 +3.71(+0.14%)
Mar 12, 2012 2639 2713 2584 2602 0 -69.96(-2.62%)
Mar 09, 2012 2621 2701 2587 2672 0 +26.98(+1.02%)
Mar 08, 2012 2596 2657 2547 2645 0 +70.48(+2.74%)
Mar 07, 2012 2727 2729 2510 2575 0 -48.48(-1.85%)
Mar 06, 2012 2681 2683 2596 2623 0 -89.03(-3.28%)
Mar 05, 2012 2808 2848 2710 2712 0 -103.53(-3.68%)
Mar 02, 2012 2754 2884 2731 2816 0 +56.35(+2.04%)
Mar 01, 2012 2671 2782 2656 2760 0 +50.76(+1.87%)
Feb 29, 2012 2767 2787 2685 2709 0 -62.40(-2.25%)
Feb 28, 2012 2653 2811 2645 2771 0 +94.94(+3.55%)
Feb 27, 2012 2644 2700 2609 2676 0 -54.39(-1.99%)
Feb 24, 2012 2760 2786 2720 2731 0 -31.66(-1.15%)
Feb 23, 2012 2728 2792 2718 2762 0 +14.26(+0.52%)
Feb 22, 2012 2809 2814 2654 2748 0 -121.07(-4.22%)
Feb 21, 2012 3025 3083 2851 2869 0 -107.83(-3.62%)
Feb 17, 2012 2977 2977 2977 0 -2.41(-0.08%)
Feb 16, 2012 2953 3033 2933 2979 0 -3.58(-0.12%)
Feb 15, 2012 3021 3062 2959 2983 0 -21.51(-0.72%)
Feb 14, 2012 2906 3033 2895 3005 0 +115.76(+4.01%)
Feb 13, 2012 3049 3051 2883 2889 0 -135.98(-4.50%)
Feb 10, 2012 3028 3081 2999 3025 0 -22.20(-0.73%)
Feb 09, 2012 3037 3098 2982 3047 0 +19.44(+0.64%)
Feb 08, 2012 3073 3109 3014 3028 0 -92.40(-2.96%)
Feb 07, 2012 3140 3254 3094 3120 0 -32.71(-1.04%)
Feb 06, 2012 3007 3185 2973 3153 0 +66.67(+2.16%)
Feb 03, 2012 3051 3112 3011 3086 0 +58.37(+1.93%)
Feb 02, 2012 3015 3070 2984 3028 0 +24.71(+0.82%)
Feb 01, 2012 2965 3022 2889 3003 0 +67.03(+2.28%)
Jan 31, 2012 3051 3064 2874 2936 0 -125.69(-4.11%)
Jan 30, 2012 3045 3160 3008 3062 0 +39.21(+1.30%)
Jan 27, 2012 2830 3028 2793 3022 0 +186.71(+6.58%)
Jan 26, 2012 2784 2917 2739 2836 0 +505.30(+21.68%)
Jan 25, 2012 2274 2342 2246 2330 0 +56.45(+2.48%)
Jan 24, 2012 2260 2323 2245 2274 0 -30.34(-1.32%)
Jan 23, 2012 2420 2442 2295 2304 0 -152.83(-6.22%)
Jan 20, 2012 2513 2566 2440 2457 0 -74.43(-2.94%)
Jan 19, 2012 2442 2562 2440 2531 0 +116.02(+4.80%)
Jan 18, 2012 2286 2425 2262 2415 0 +92.54(+3.98%)
Jan 17, 2012 2354 2399 2312 2323 0 +8.01(+0.35%)
Jan 13, 2012 2315 2315 2315 0 +54.32(+2.40%)
Jan 12, 2012 2267 2290 2186 2261 0 +1.71(+0.08%)
Jan 11, 2012 2326 2342 2240 2259 0 -88.12(-3.75%)
Jan 10, 2012 2442 2444 2267 2347 0 -55.49(-2.31%)
Jan 09, 2012 2196 2438 2136 2402 0 +286.23(+13.53%)
Jan 06, 2012 1943 2141 1933 2116 0 +169.07(+8.68%)
Jan 05, 2012 1952 2012 1898 1947 0 -29.89(-1.51%)
Jan 04, 2012 1748 1990 1769 1977 0 +266.22(+15.56%)
Dec 30, 2011 1709 1742 1696 1711 0 +2.28(+0.13%)
Dec 29, 2011 1701 1724 1664 1709 0 +0.75(+0.04%)
Dec 28, 2011 1739 1752 1689 1708 0 -33.44(-1.92%)
Dec 27, 2011 1779 1788 1728 1741 0 -45.02(-2.52%)
Dec 23, 2011 1786 1786 1786 0 +37.78(+2.16%)
Dec 21, 2011 1755 1784 1728 1749 0 -10.01(-0.57%)
Dec 20, 2011 1694 1765 1681 1759 0 +101.05(+6.10%)
Dec 19, 2011 1718 1722 1649 1657 0 -61.23(-3.56%)
Dec 16, 2011 1728 1744 1703 1719 0 +2.13(+0.12%)
Dec 15, 2011 1760 1771 1707 1717 0 -31.70(-1.81%)
Dec 14, 2011 1715 1765 1697 1748 0 -25.90(-1.46%)
Dec 13, 2011 1855 1907 1761 1774 0 -75.78(-4.10%)
Dec 12, 2011 1718 1890 1712 1850 0 +104.21(+5.97%)
Dec 09, 2011 1712 1765 1711 1746 0 +35.85(+2.10%)
Dec 08, 2011 1760 1796 1701 1710 0 -60.92(-3.44%)
Dec 07, 2011 1681 1792 1662 1771 0 +91.21(+5.43%)
Dec 06, 2011 1726 1744 1647 1680 0 -47.64(-2.76%)
Dec 05, 2011 1650 1771 1609 1727 0 +90.14(+5.51%)
Dec 02, 2011 1633 1674 1605 1637 0 -18.56(-1.12%)
Dec 01, 2011 1590 1687 1579 1656 0 +62.83(+3.94%)
Nov 30, 2011 1700 1708 1538 1593 0 -72.15(-4.33%)
Nov 29, 2011 1706 1709 1617 1665 0 -57.77(-3.35%)
Nov 28, 2011 1656 1743 1647 1723 0 +146.94(+9.32%)
Nov 25, 2011 1679 1715 1552 1576 0 -111.53(-6.61%)
Nov 23, 2011 1687 1687 1687 0 -47.54(-2.74%)
Nov 22, 2011 1705 1826 1700 1735 0 -97.38(-5.31%)
Nov 21, 2011 1894 1966 1802 1832 0 -87.36(-4.55%)
Nov 18, 2011 1887 1942 1871 1920 0 +38.54(+2.05%)
Nov 17, 2011 1984 1991 1864 1881 0 -112.04(-5.62%)
Nov 16, 2011 2120 2121 1986 1993 0 -123.69(-5.84%)
Nov 15, 2011 2089 2135 2073 2117 0 +15.41(+0.73%)
Nov 14, 2011 2157 2161 2095 2101 0 -50.44(-2.34%)
Nov 11, 2011 2106 2157 2054 2152 0 +64.15(+3.07%)
Nov 10, 2011 2188 2213 2081 2088 0 -70.20(-3.25%)
Nov 09, 2011 2178 2216 2154 2158 0 -56.23(-2.54%)
Nov 08, 2011 2233 2266 2194 2214 0 -10.91(-0.49%)
Nov 07, 2011 2229 2297 2204 2225 0 +19.41(+0.88%)
Nov 04, 2011 2241 2275 2151 2206 0 -53.35(-2.36%)
Nov 03, 2011 2033 2267 2007 2259 0 +213.79(+10.45%)
Nov 02, 2011 1981 2070 1966 2045 0 +79.51(+4.04%)
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.