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 (%)
Nov 30, 2020 11982 12043 11767 11998 0 -16.10(-0.13%)
Nov 27, 2020 11897 12060 11781 12014 0 +155.20(+1.31%)
Nov 25, 2020 11862 11905 11710 11858 0 +51.80(+0.44%)
Nov 24, 2020 11708 11835 11636 11807 0 +152.80(+1.31%)
Nov 23, 2020 11992 12009 11635 11654 0 -283.70(-2.38%)
Nov 20, 2020 11864 12097 11775 11938 0 +87.20(+0.74%)
Nov 19, 2020 11785 11927 11748 11850 0 +70.30(+0.60%)
Nov 18, 2020 11784 11947 11681 11780 0 +28.30(+0.24%)
Nov 17, 2020 11739 11920 11708 11752 0 +37.40(+0.32%)
Nov 16, 2020 11736 11873 11670 11714 0 -91.30(-0.77%)
Nov 13, 2020 11902 11955 11683 11806 0 -96.00(-0.81%)
Nov 12, 2020 12005 12140 11747 11902 0 -97.40(-0.81%)
Nov 11, 2020 11810 12022 11694 11999 0 +256.90(+2.19%)
Nov 10, 2020 11515 11849 11331 11742 0 +237.80(+2.07%)
Nov 09, 2020 11852 12123 11425 11504 0 -1079.90(-8.58%)
Nov 06, 2020 12591 12596 12286 12584 0 +23.70(+0.19%)
Nov 05, 2020 12385 12682 12309 12561 0 +410.40(+3.38%)
Nov 04, 2020 12111 12413 12078 12150 0 +237.50(+1.99%)
Nov 03, 2020 11857 12110 11706 11913 0 +75.70(+0.64%)
Nov 02, 2020 11709 11890 11614 11837 0 +204.60(+1.76%)
Oct 30, 2020 12274 12368 11546 11632 0 -695.10(-5.64%)
Oct 29, 2020 11944 12564 11720 12328 0 +438.80(+3.69%)
Oct 28, 2020 11892 12078 11816 11889 0 -65.70(-0.55%)
Oct 27, 2020 11981 11992 11808 11954 0 +16.80(+0.14%)
Oct 26, 2020 11908 12147 11710 11938 0 -0.90(-0.01%)
Oct 23, 2020 11934 11982 11769 11938 0 +74.40(+0.63%)
Oct 22, 2020 12095 12106 11785 11864 0 -93.20(-0.78%)
Oct 21, 2020 12250 12392 11938 11957 0 -888.00(-6.91%)
Oct 20, 2020 12912 13049 12768 12845 0 -129.40(-1.00%)
Oct 19, 2020 13130 13245 12844 12975 0 -1.70(-0.01%)
Oct 16, 2020 13433 13551 12958 12976 0 -272.30(-2.06%)
Oct 15, 2020 13336 13475 13082 13249 0 +12.00(+0.09%)
Oct 14, 2020 13753 13994 13226 13237 0 -308.60(-2.28%)
Oct 13, 2020 13215 13632 13133 13545 0 +348.60(+2.64%)
Oct 12, 2020 13416 13490 13158 13197 0 +9.10(+0.07%)
Oct 09, 2020 13148 13306 13079 13188 0 +186.80(+1.44%)
Oct 08, 2020 13042 13079 12814 13001 0 -70.10(-0.54%)
Oct 07, 2020 12664 13116 12611 13071 0 +702.90(+5.68%)
Oct 06, 2020 12682 12757 12326 12368 0 -360.90(-2.84%)
Oct 05, 2020 12391 12737 12266 12729 0 +429.50(+3.49%)
Oct 02, 2020 12626 12868 12291 12299 0 -596.90(-4.63%)
Oct 01, 2020 12372 12946 12313 12896 0 +670.90(+5.49%)
Sep 30, 2020 12043 12338 11963 12225 0 +159.90(+1.33%)
Sep 29, 2020 11968 12134 11896 12066 0 +69.10(+0.58%)
Sep 28, 2020 11959 12029 11685 11996 0 +189.70(+1.61%)
Sep 25, 2020 11599 11855 11444 11807 0 +239.30(+2.07%)
Sep 24, 2020 11505 11663 11439 11567 0 +60.30(+0.52%)
Sep 23, 2020 12006 12006 11468 11507 0 -502.00(-4.18%)
Sep 22, 2020 11956 12025 11718 12009 0 +93.30(+0.78%)
Sep 21, 2020 11436 11926 11402 11916 0 +424.50(+3.69%)
Sep 18, 2020 11554 11722 11214 11491 0 -5.80(-0.05%)
Sep 17, 2020 11618 11697 11328 11497 0 -333.50(-2.82%)
Sep 16, 2020 12224 12338 11817 11831 0 -296.20(-2.44%)
Sep 15, 2020 11834 12163 11776 12127 0 +481.70(+4.14%)
Sep 14, 2020 11752 11956 11524 11645 0 -140.80(-1.19%)
Sep 11, 2020 11895 12072 11658 11786 0 +33.20(+0.28%)
Sep 10, 2020 12306 12378 11708 11753 0 -476.60(-3.90%)
Sep 09, 2020 12694 12713 12043 12229 0 -166.80(-1.35%)
Sep 08, 2020 12186 12762 12103 12396 0 -220.50(-1.75%)
Sep 04, 2020 12715 12893 11879 12617 0 -234.10(-1.82%)
Sep 03, 2020 13320 13541 12742 12851 0 -660.30(-4.89%)
Sep 02, 2020 13534 13601 13133 13511 0 -91.40(-0.67%)
Sep 01, 2020 13017 13623 13012 13602 0 +658.90(+5.09%)
Aug 31, 2020 12738 13003 12650 12944 0 +138.00(+1.08%)
Aug 28, 2020 13003 13175 12759 12806 0 -58.30(-0.45%)
Aug 27, 2020 13144 13224 12740 12864 0 -517.90(-3.87%)
Aug 26, 2020 12038 13419 12027 13382 0 +1390.30(+11.59%)
Aug 25, 2020 11933 12038 11857 11991 0 +43.10(+0.36%)
Aug 24, 2020 12110 12247 11810 11948 0 -85.20(-0.71%)
Aug 21, 2020 12136 12177 11977 12034 0 -137.90(-1.13%)
Aug 20, 2020 11850 12198 11829 12171 0 +325.50(+2.75%)
Aug 19, 2020 12077 12091 11821 11846 0 -180.80(-1.50%)
Aug 18, 2020 11843 12111 11805 12027 0 +232.30(+1.97%)
Aug 17, 2020 11839 11889 11715 11794 0 -8.10(-0.07%)
Aug 14, 2020 11806 11941 11742 11802 0 +33.30(+0.28%)
Aug 13, 2020 11698 11847 11650 11769 0 +143.00(+1.23%)
Aug 12, 2020 11526 11800 11497 11626 0 +156.30(+1.36%)
Aug 11, 2020 11733 11763 11410 11470 0 -351.60(-2.97%)
Aug 10, 2020 12065 12166 11705 11822 0 -278.90(-2.30%)
Aug 07, 2020 12363 12433 11902 12100 0 -351.20(-2.82%)
Aug 06, 2020 12328 12495 12196 12452 0 +173.40(+1.41%)
Aug 05, 2020 12438 12474 12255 12278 0 -183.50(-1.47%)
Aug 04, 2020 12192 12483 12192 12462 0 +271.40(+2.23%)
Aug 03, 2020 12001 12299 11985 12190 0 +237.80(+1.99%)
Jul 31, 2020 11938 12099 11844 11952 0 +75.00(+0.63%)
Jul 30, 2020 11753 11942 11674 11878 0 +32.20(+0.27%)
Jul 29, 2020 12033 12101 11835 11845 0 -96.70(-0.81%)
Jul 28, 2020 12125 12169 11923 11942 0 -174.50(-1.44%)
Jul 27, 2020 11845 12148 11790 12116 0 +373.50(+3.18%)
Jul 24, 2020 11458 11908 11428 11743 0 +70.30(+0.60%)
Jul 23, 2020 12004 12023 11537 11673 0 -299.40(-2.50%)
Jul 22, 2020 12030 12152 11908 11972 0 -6.60(-0.06%)
Jul 21, 2020 12367 12373 11942 11979 0 -300.80(-2.45%)
Jul 20, 2020 11955 12331 11834 12280 0 +230.90(+1.92%)
Jul 17, 2020 12095 12308 11832 12049 0 -839.80(-6.52%)
Jul 16, 2020 12868 13089 12326 12888 0 +98.90(+0.77%)
Jul 15, 2020 12621 12931 12469 12790 0 -40.00(-0.31%)
Jul 14, 2020 12640 12846 11989 12830 0 -16.20(-0.13%)
Jul 13, 2020 13884 14064 12734 12846 0 -567.90(-4.23%)
Jul 10, 2020 12705 13588 12498 13414 0 +1001.60(+8.07%)
Jul 09, 2020 12429 12468 12119 12412 0 +120.50(+0.98%)
Jul 08, 2020 12189 12348 12072 12292 0 +231.60(+1.92%)
Jul 07, 2020 12158 12342 11999 12060 0 -12.10(-0.10%)
Jul 06, 2020 11753 12211 11729 12072 0 +414.50(+3.56%)
Jul 02, 2020 11871 12035 11624 11658 0 -213.60(-1.80%)
Jul 01, 2020 11099 11935 11099 11871 0 +747.20(+6.72%)
Jun 30, 2020 11001 11186 10927 11124 0 +190.70(+1.74%)
Jun 29, 2020 10884 10946 10564 10933 0 +93.30(+0.86%)
Jun 26, 2020 11401 11443 10812 10840 0 -550.10(-4.83%)
Jun 25, 2020 11218 11418 11098 11390 0 +197.00(+1.76%)
Jun 24, 2020 11453 11547 11098 11193 0 -204.20(-1.79%)
Jun 23, 2020 11404 11588 11354 11397 0 -44.20(-0.39%)
Jun 22, 2020 11122 11455 11102 11441 0 +350.30(+3.16%)
Jun 19, 2020 10978 11098 10891 11091 0 +93.30(+0.85%)
Jun 18, 2020 10973 11071 10824 10998 0 +49.60(+0.45%)
Jun 17, 2020 10801 11016 10737 10948 0 +287.10(+2.69%)
Jun 16, 2020 10409 10706 10393 10661 0 +259.80(+2.50%)
Jun 15, 2020 10301 10426 10154 10401 0 +182.10(+1.78%)
Jun 12, 2020 10487 10610 10082 10219 0 -183.40(-1.76%)
Jun 11, 2020 10467 10891 10367 10403 0 -217.40(-2.05%)
Jun 10, 2020 10657 10748 10524 10620 0 +11.10(+0.10%)
Jun 09, 2020 10306 10626 10273 10609 0 +355.30(+3.47%)
Jun 08, 2020 10168 10286 9936 10254 0 -1.60(-0.02%)
Jun 05, 2020 9956 10272 9880 10255 0 +127.10(+1.25%)
Jun 04, 2020 10326 10480 10022 10128 0 -185.70(-1.80%)
Jun 03, 2020 10434 10440 10217 10314 0 -128.60(-1.23%)
Jun 02, 2020 10407 10450 10251 10442 0 +33.80(+0.32%)
Jun 01, 2020 10236 10428 10166 10409 0 +151.20(+1.47%)
May 29, 2020 10202 10272 10065 10257 0 +153.40(+1.52%)
May 28, 2020 10198 10324 10057 10104 0 -158.20(-1.54%)
May 27, 2020 10030 10266 9724 10262 0 +125.30(+1.24%)
May 26, 2020 10454 10472 10096 10137 0 -354.10(-3.38%)
May 22, 2020 10679 10730 10439 10491 0 -169.70(-1.59%)
May 21, 2020 10962 10972 10514 10661 0 -279.10(-2.55%)
May 20, 2020 11099 11139 10849 10940 0 -81.60(-0.74%)
May 19, 2020 11079 11215 11007 11021 0 -37.10(-0.34%)
May 18, 2020 11024 11151 10832 11058 0 -39.00(-0.35%)
May 15, 2020 10768 11118 10690 11098 0 +299.10(+2.77%)
May 14, 2020 10871 11053 10575 10798 0 +89.40(+0.83%)
May 13, 2020 10646 10922 10440 10709 0 +160.50(+1.52%)
May 12, 2020 10800 10853 10540 10548 0 -215.30(-2.00%)
May 11, 2020 10662 10871 10643 10764 0 +120.90(+1.14%)
May 08, 2020 10607 10800 10595 10643 0 -23.70(-0.22%)
May 07, 2020 10674 10724 10522 10667 0 +56.60(+0.53%)
May 06, 2020 10490 10746 10418 10610 0 +232.70(+2.24%)
May 05, 2020 10447 10532 10301 10377 0 -84.50(-0.81%)
May 04, 2020 10209 10472 10138 10462 0 +314.20(+3.10%)
May 01, 2020 10144 10459 10061 10148 0 -112.40(-1.10%)
Apr 30, 2020 10027 10373 9970 10260 0 +193.20(+1.92%)
Apr 29, 2020 9764 10164 9619 10067 0 +196.58(+1.99%)
Apr 28, 2020 10265 10291 9847 9870 0 -427.88(-4.15%)
Apr 27, 2020 10385 10484 10283 10298 0 -86.50(-0.83%)
Apr 24, 2020 10385 10438 10162 10385 0 -41.90(-0.40%)
Apr 23, 2020 10245 10712 10244 10426 0 +129.00(+1.25%)
Apr 22, 2020 10500 10580 10092 10298 0 -302.90(-2.86%)
Apr 21, 2020 10868 10922 10400 10600 0 -89.60(-0.84%)
Apr 20, 2020 10633 10861 10520 10690 0 +355.00(+3.43%)
Apr 17, 2020 10531 10557 10132 10335 0 -396.10(-3.69%)
Apr 16, 2020 10678 10984 10546 10731 0 +303.30(+2.91%)
Apr 15, 2020 10092 10629 10072 10428 0 +322.80(+3.19%)
Apr 14, 2020 9714 10210 9648 10105 0 +410.37(+4.23%)
Apr 13, 2020 9074 9788 8985 9695 0 +635.90(+7.02%)
Apr 09, 2020 9067 9093 8871 9059 0 -9.23(-0.10%)
Apr 08, 2020 9138 9246 8999 9068 0 -27.79(-0.31%)
Apr 07, 2020 9284 9317 9024 9096 0 -187.41(-2.02%)
Apr 06, 2020 8923 9292 8837 9283 0 +444.36(+5.03%)
Apr 03, 2020 8978 9062 8735 8839 0 -203.09(-2.25%)
Apr 02, 2020 8896 9065 8797 9042 0 +146.49(+1.65%)
Apr 01, 2020 9188 9291 8821 8895 0 -279.30(-3.04%)
Mar 31, 2020 8990 9358 8953 9175 0 +110.64(+1.22%)
Mar 30, 2020 8870 9231 8825 9064 0 +338.39(+3.88%)
Mar 27, 2020 8773 9005 8625 8726 0 -143.55(-1.62%)
Mar 26, 2020 8405 8891 8350 8869 0 +503.51(+6.02%)
Mar 25, 2020 8820 8845 8286 8366 0 -364.33(-4.17%)
Mar 24, 2020 9039 9111 8625 8730 0 -72.10(-0.82%)
Mar 23, 2020 8500 8945 8328 8802 0 +669.63(+8.23%)
Mar 20, 2020 8364 8564 8112 8133 0 +19.51(+0.24%)
Mar 19, 2020 7926 8517 7741 8113 0 +402.80(+5.22%)
Mar 18, 2020 7388 8104 7329 7710 0 -101.45(-1.30%)
Mar 17, 2020 7481 7889 7091 7812 0 +510.20(+6.99%)
Mar 16, 2020 7491 8169 7201 7301 0 -915.19(-11.14%)
Mar 13, 2020 8075 8221 7511 8217 0 +715.65(+9.54%)
Mar 12, 2020 7977 8204 7501 7501 0 -1049.72(-12.28%)
Mar 11, 2020 8771 8870 8425 8551 0 -347.37(-3.90%)
Mar 10, 2020 8749 8909 8500 8898 0 +430.36(+5.08%)
Mar 09, 2020 8404 8736 8351 8468 0 -549.27(-6.09%)
Mar 06, 2020 8986 9075 8721 9017 0 -93.20(-1.02%)
Mar 05, 2020 9311 9566 9009 9110 0 -268.91(-2.87%)
Mar 04, 2020 9232 9385 9055 9379 0 +366.94(+4.07%)
Mar 03, 2020 9311 9617 8979 9012 0 -299.60(-3.22%)
Mar 02, 2020 9118 9320 8907 9312 0 +294.11(+3.26%)
Feb 28, 2020 8911 9207 8718 9018 0 -65.86(-0.73%)
Feb 27, 2020 9079 9569 9055 9084 0 -185.14(-2.00%)
Feb 26, 2020 8953 9336 8920 9269 0 +467.20(+5.31%)
Feb 25, 2020 9093 9182 8743 8801 0 -211.38(-2.35%)
Feb 24, 2020 8917 9114 8823 9013 0 -277.46(-2.99%)
Feb 21, 2020 9417 9474 9235 9290 0 -141.13(-1.50%)
Feb 20, 2020 9445 9522 9203 9431 0 -4.23(-0.04%)
Feb 19, 2020 9483 9601 9404 9436 0 -39.13(-0.41%)
Feb 18, 2020 9270 9522 9265 9475 0 +178.57(+1.92%)
Feb 14, 2020 9323 9412 9272 9296 0 -24.60(-0.26%)
Feb 13, 2020 9212 9418 9201 9321 0 +33.93(+0.37%)
Feb 12, 2020 9217 9304 9185 9287 0 +154.88(+1.70%)
Feb 11, 2020 9135 9242 9034 9132 0 +62.82(+0.69%)
Feb 10, 2020 8920 9161 8860 9069 0 +106.01(+1.18%)
Feb 07, 2020 8920 9086 8884 8963 0 -3.86(-0.04%)
Feb 06, 2020 9031 9080 8858 8967 0 -66.37(-0.73%)
Feb 05, 2020 9166 9170 8853 9033 0 +16.40(+0.18%)
Feb 04, 2020 8821 9031 8701 9017 0 +269.04(+3.08%)
Feb 03, 2020 8485 8788 8461 8748 0 +315.44(+3.74%)
Jan 31, 2020 8489 8489 8332 8433 0 -65.44(-0.77%)
Jan 30, 2020 8336 8510 8290 8498 0 +111.60(+1.33%)
Jan 29, 2020 8529 8539 8273 8386 0 -131.46(-1.54%)
Jan 28, 2020 8454 8613 8377 8518 0 +137.07(+1.64%)
Jan 27, 2020 8456 8602 8335 8381 0 -252.51(-2.92%)
Jan 24, 2020 8521 8800 8455 8633 0 +83.42(+0.98%)
Jan 23, 2020 7970 8562 7945 8550 0 +585.76(+7.36%)
Jan 22, 2020 8124 8216 7905 7964 0 -295.89(-3.58%)
Jan 21, 2020 8306 8331 8125 8260 0 -37.96(-0.46%)
Jan 17, 2020 8331 8345 8242 8298 0 +25.35(+0.31%)
Jan 16, 2020 8392 8393 8205 8273 0 -11.16(-0.13%)
Jan 15, 2020 8274 8384 8223 8284 0 +9.67(+0.12%)
Jan 14, 2020 8414 8438 8197 8274 0 -6.10(-0.07%)
Jan 13, 2020 8106 8328 8098 8280 0 +241.67(+3.01%)
Jan 10, 2020 8236 8269 7995 8038 0 -161.28(-1.97%)
Jan 09, 2020 8355 8390 8174 8200 0 -88.33(-1.07%)
Jan 08, 2020 8098 8372 8087 8288 0 +208.29(+2.58%)
Jan 07, 2020 8220 8225 8069 8080 0 -124.13(-1.51%)
Jan 06, 2020 7893 8217 7846 8204 0 +243.11(+3.05%)
Jan 03, 2020 7982 8058 7951 7961 0 -95.56(-1.19%)
Jan 02, 2020 7966 8061 7933 8056 0 +152.27(+1.93%)
Dec 31, 2019 7866 7937 7844 7904 0 +6.14(+0.08%)
Dec 30, 2019 8039 8041 7887 7898 0 -140.90(-1.75%)
Dec 27, 2019 8134 8155 7964 8039 0 -86.53(-1.06%)
Dec 26, 2019 8174 8220 8110 8125 0 -14.32(-0.18%)
Dec 24, 2019 8160 8201 8101 8140 0 +2.44(+0.03%)
Dec 23, 2019 8251 8256 8087 8137 0 -92.78(-1.13%)
Dec 20, 2019 8184 8257 8076 8230 0 +114.06(+1.41%)
Dec 19, 2019 7927 8131 7919 8116 0 +279.13(+3.56%)
Dec 18, 2019 7727 7950 7709 7837 0 +127.99(+1.66%)
Dec 17, 2019 7511 7742 7492 7709 0 +285.89(+3.85%)
Dec 16, 2019 7352 7471 7298 7423 0 +128.51(+1.76%)
Dec 13, 2019 7294 7375 7264 7294 0 +1.59(+0.02%)
Dec 12, 2019 7225 7311 7210 7293 0 -12.32(-0.17%)
Dec 11, 2019 7196 7318 7189 7305 0 +142.78(+1.99%)
Dec 10, 2019 7236 7305 7135 7162 0 -228.85(-3.10%)
Dec 09, 2019 7510 7611 7390 7391 0 -118.62(-1.58%)
Dec 06, 2019 7445 7522 7394 7510 0 +109.75(+1.48%)
Dec 05, 2019 7459 7489 7301 7400 0 -35.36(-0.48%)
Dec 04, 2019 7536 7536 7410 7436 0 -44.80(-0.60%)
Dec 03, 2019 7384 7510 7376 7480 0 -93.33(-1.23%)
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.