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, 2010 2495 2497 2367 2375 0 -104.04(-4.20%)
Apr 29, 2010 2426 2502 2387 2479 0 +85.23(+3.56%)
Apr 28, 2010 2449 2479 2353 2394 0 -65.13(-2.65%)
Apr 27, 2010 2537 2566 2441 2459 0 -147.02(-5.64%)
Apr 26, 2010 2429 2649 2417 2606 0 +196.50(+8.16%)
Apr 23, 2010 2415 2432 2326 2409 0 -8.46(-0.35%)
Apr 22, 2010 2201 2474 2188 2418 0 +311.29(+14.78%)
Apr 21, 2010 2139 2160 2064 2106 0 +1.68(+0.08%)
Apr 20, 2010 2063 2122 2052 2105 0 +48.16(+2.34%)
Apr 19, 2010 2062 2106 1999 2057 0 +0.35(+0.02%)
Apr 16, 2010 2081 2098 2025 2056 0 -30.78(-1.47%)
Apr 15, 2010 2093 2113 2052 2087 0 -12.61(-0.60%)
Apr 14, 2010 2085 2136 2057 2100 0 +28.60(+1.38%)
Apr 13, 2010 1999 2079 1991 2071 0 +74.44(+3.73%)
Apr 12, 2010 1977 2000 1956 1997 0 +19.20(+0.97%)
Apr 09, 2010 1945 1981 1929 1977 0 +15.11(+0.77%)
Apr 08, 2010 1904 1968 1902 1962 0 +48.30(+2.52%)
Apr 07, 2010 1969 1978 1900 1914 0 -81.88(-4.10%)
Apr 06, 2010 1928 2012 1913 1996 0 +77.24(+4.03%)
Apr 05, 2010 1815 1921 1814 1919 0 +119.13(+6.62%)
Apr 01, 2010 1800 1800 1800 0 +27.64(+1.56%)
Mar 31, 2010 1784 1804 1771 1772 0 -29.49(-1.64%)
Mar 30, 2010 1800 1818 1786 1801 0 +25.48(+1.43%)
Mar 29, 2010 1800 1805 1768 1776 0 -9.43(-0.53%)
Mar 26, 2010 1768 1804 1760 1785 0 +20.25(+1.15%)
Mar 25, 2010 1746 1802 1741 1765 0 +25.71(+1.48%)
Mar 24, 2010 1753 1760 1734 1739 0 -12.00(-0.69%)
Mar 23, 2010 1753 1767 1728 1751 0 +2.04(+0.12%)
Mar 22, 2010 1689 1754 1679 1749 0 +60.66(+3.59%)
Mar 19, 2010 1697 1706 1677 1689 0 -10.10(-0.59%)
Mar 18, 2010 1703 1714 1695 1699 0 -9.95(-0.58%)
Mar 17, 2010 1711 1731 1695 1709 0 -0.83(-0.05%)
Mar 16, 2010 1684 1717 1682 1710 0 +24.39(+1.45%)
Mar 15, 2010 1684 1698 1674 1685 0 -9.87(-0.58%)
Mar 12, 2010 1697 1708 1677 1695 0 -25.86(-1.50%)
Mar 11, 2010 1717 1730 1700 1721 0 -0.91(-0.05%)
Mar 10, 2010 1699 1729 1692 1722 0 +30.77(+1.82%)
Mar 09, 2010 1648 1724 1645 1691 0 +31.55(+1.90%)
Mar 08, 2010 1643 1664 1637 1659 0 +24.41(+1.49%)
Mar 05, 2010 1651 1662 1620 1635 0 -9.66(-0.59%)
Mar 04, 2010 1620 1660 1618 1645 0 +16.53(+1.02%)
Mar 03, 2010 1595 1649 1581 1628 0 -32.52(-1.96%)
Mar 02, 2010 1684 1687 1657 1661 0 -16.33(-0.97%)
Mar 01, 2010 1592 1679 1591 1677 0 +84.40(+5.30%)
Feb 26, 2010 1583 1612 1574 1593 0 +10.88(+0.69%)
Feb 25, 2010 1544 1584 1522 1582 0 +18.05(+1.15%)
Feb 24, 2010 1566 1583 1550 1564 0 +6.61(+0.42%)
Feb 23, 2010 1569 1580 1551 1557 0 -21.82(-1.38%)
Feb 22, 2010 1622 1630 1542 1579 0 -31.64(-1.96%)
Feb 19, 2010 1591 1622 1583 1611 0 +13.58(+0.85%)
Feb 18, 2010 1547 1603 1545 1597 0 +35.89(+2.30%)
Feb 17, 2010 1567 1569 1535 1561 0 -7.37(-0.47%)
Feb 16, 2010 1541 1574 1536 1568 0 +37.94(+2.48%)
Feb 12, 2010 1531 1531 1531 0 -4.70(-0.31%)
Feb 11, 2010 1484 1539 1481 1535 0 +44.91(+3.01%)
Feb 10, 2010 1506 1514 1480 1490 0 -16.00(-1.06%)
Feb 09, 2010 1482 1509 1479 1506 0 +27.04(+1.83%)
Feb 08, 2010 1481 1500 1458 1479 0 +0.45(+0.03%)
Feb 05, 2010 1464 1486 1442 1479 0 +10.24(+0.70%)
Feb 04, 2010 1493 1514 1462 1469 0 -38.44(-2.55%)
Feb 03, 2010 1503 1530 1491 1507 0 +3.71(+0.25%)
Feb 02, 2010 1484 1513 1480 1503 0 +16.60(+1.12%)
Feb 01, 2010 1502 1530 1452 1487 0 -25.94(-1.71%)
Jan 29, 2010 1522 1568 1493 1513 0 -15.53(-1.02%)
Jan 28, 2010 1497 1550 1473 1528 0 +283.20(+22.75%)
Jan 27, 2010 1226 1254 1197 1245 0 +21.81(+1.78%)
Jan 26, 2010 1195 1233 1190 1223 0 +17.83(+1.48%)
Jan 25, 2010 1253 1264 1189 1205 0 -41.83(-3.35%)
Jan 22, 2010 1257 1289 1236 1247 0 -11.50(-0.91%)
Jan 21, 2010 1246 1287 1241 1259 0 -14.14(-1.11%)
Jan 20, 2010 1268 1306 1254 1273 0 -1.48(-0.12%)
Jan 19, 2010 1264 1289 1260 1274 0 +4.92(+0.39%)
Jan 15, 2010 1269 1269 1269 0 -0.25(-0.02%)
Jan 14, 2010 1306 1320 1263 1270 0 -66.99(-5.01%)
Jan 13, 2010 1320 1346 1310 1337 0 +39.68(+3.06%)
Jan 12, 2010 1307 1316 1292 1297 0 -21.50(-1.63%)
Jan 11, 2010 1329 1336 1305 1318 0 -1.85(-0.14%)
Jan 08, 2010 1303 1345 1294 1320 0 +19.07(+1.47%)
Jan 07, 2010 1339 1347 1294 1301 0 -20.01(-1.51%)
Jan 06, 2010 1282 1333 1252 1321 0 +40.59(+3.17%)
Jan 05, 2010 1328 1331 1262 1281 0 -45.72(-3.45%)
Jan 04, 2010 1372 1380 1311 1326 0 -34.00(-2.50%)
Dec 31, 2009 1360 1360 1360 0 -14.41(-1.05%)
Dec 30, 2009 1407 1408 1364 1375 0 -31.95(-2.27%)
Dec 29, 2009 1428 1433 1405 1407 0 -10.04(-0.71%)
Dec 28, 2009 1403 1434 1401 1417 0 +10.21(+0.73%)
Dec 24, 2009 1408 1427 1396 1407 0 +0.89(+0.06%)
Dec 23, 2009 1340 1408 1339 1406 0 +76.08(+5.72%)
Dec 22, 2009 1336 1368 1320 1330 0 -5.69(-0.43%)
Dec 21, 2009 1319 1343 1312 1335 0 +17.55(+1.33%)
Dec 18, 2009 1332 1337 1310 1318 0 -9.91(-0.75%)
Dec 17, 2009 1351 1358 1326 1328 0 -35.20(-2.58%)
Dec 16, 2009 1399 1406 1352 1363 0 -41.82(-2.98%)
Dec 15, 2009 1389 1421 1380 1405 0 +9.64(+0.69%)
Dec 14, 2009 1393 1398 1372 1395 0 +17.24(+1.25%)
Dec 11, 2009 1406 1412 1368 1378 0 -26.95(-1.92%)
Dec 10, 2009 1379 1416 1377 1405 0 +19.50(+1.41%)
Dec 09, 2009 1388 1394 1358 1385 0 +1.93(+0.14%)
Dec 08, 2009 1369 1388 1351 1383 0 +3.89(+0.28%)
Dec 07, 2009 1403 1408 1367 1379 0 -5.59(-0.40%)
Dec 04, 2009 1428 1439 1357 1385 0 -40.59(-2.85%)
Dec 03, 2009 1451 1463 1419 1426 0 -22.59(-1.56%)
Dec 02, 2009 1433 1470 1424 1448 0 +18.25(+1.28%)
Dec 01, 2009 1415 1446 1393 1430 0 -10.85(-0.75%)
Nov 30, 2009 1424 1447 1397 1441 0 +18.51(+1.30%)
Nov 27, 2009 1409 1440 1347 1422 0 -33.51(-2.30%)
Nov 25, 2009 1456 1456 1456 0 -9.27(-0.63%)
Nov 24, 2009 1436 1484 1426 1465 0 -17.38(-1.17%)
Nov 23, 2009 1489 1501 1471 1482 0 +5.01(+0.34%)
Nov 20, 2009 1468 1481 1435 1477 0 -6.00(-0.40%)
Nov 19, 2009 1492 1501 1472 1483 0 -21.74(-1.44%)
Nov 18, 2009 1498 1520 1483 1505 0 +8.02(+0.54%)
Nov 17, 2009 1470 1505 1453 1497 0 +28.99(+1.97%)
Nov 16, 2009 1471 1492 1458 1468 0 +4.42(+0.30%)
Nov 13, 2009 1429 1467 1418 1464 0 +24.13(+1.68%)
Nov 12, 2009 1469 1480 1434 1440 0 -29.19(-1.99%)
Nov 11, 2009 1464 1483 1445 1469 0 +22.59(+1.56%)
Nov 10, 2009 1412 1470 1406 1446 0 +28.31(+2.00%)
Nov 09, 2009 1384 1429 1374 1418 0 +31.64(+2.28%)
Nov 06, 2009 1367 1393 1341 1386 0 -15.43(-1.10%)
Nov 05, 2009 1345 1415 1333 1402 0 +54.11(+4.02%)
Nov 04, 2009 1343 1373 1340 1348 0 +12.38(+0.93%)
Nov 03, 2009 1321 1350 1305 1335 0 -1.52(-0.11%)
Nov 02, 2009 1325 1356 1305 1337 0 +7.55(+0.57%)
Oct 30, 2009 1369 1395 1325 1329 0 -46.80(-3.40%)
Oct 29, 2009 1337 1380 1319 1376 0 +41.95(+3.14%)
Oct 28, 2009 1367 1380 1319 1334 0 -19.39(-1.43%)
Oct 27, 2009 1382 1387 1348 1353 0 -25.69(-1.86%)
Oct 26, 2009 1396 1421 1375 1379 0 +4.13(+0.30%)
Oct 23, 2009 1359 1439 1254 1375 0 +119.30(+9.50%)
Oct 22, 2009 1218 1258 1204 1256 0 +41.74(+3.44%)
Oct 21, 2009 1239 1253 1209 1214 0 -23.53(-1.90%)
Oct 20, 2009 1239 1283 1232 1237 0 -22.95(-1.82%)
Oct 19, 2009 1263 1277 1241 1260 0 +18.59(+1.50%)
Oct 16, 2009 1257 1263 1217 1242 0 -32.26(-2.53%)
Oct 15, 2009 1199 1289 1199 1274 0 +54.25(+4.45%)
Oct 14, 2009 1191 1221 1181 1220 0 +38.03(+3.22%)
Oct 13, 2009 1170 1194 1163 1182 0 +11.88(+1.02%)
Oct 12, 2009 1195 1214 1164 1170 0 -22.88(-1.92%)
Oct 09, 2009 1180 1195 1172 1193 0 +21.27(+1.82%)
Oct 08, 2009 1171 1193 1164 1172 0 -1.30(-0.11%)
Oct 07, 2009 1164 1185 1156 1173 0 +6.15(+0.53%)
Oct 06, 2009 1151 1172 1146 1167 0 +17.87(+1.56%)
Oct 05, 2009 1144 1161 1133 1149 0 +15.25(+1.35%)
Oct 02, 2009 1123 1162 1114 1134 0 +5.49(+0.49%)
Oct 01, 2009 1158 1162 1119 1128 0 -38.71(-3.32%)
Sep 30, 2009 1187 1196 1150 1167 0 -7.15(-0.61%)
Sep 29, 2009 1170 1201 1160 1174 0 +7.40(+0.63%)
Sep 28, 2009 1170 1191 1154 1166 0 -5.35(-0.46%)
Sep 25, 2009 1172 1189 1164 1172 0 -8.57(-0.73%)
Sep 24, 2009 1198 1199 1168 1180 0 -8.69(-0.73%)
Sep 23, 2009 1218 1220 1187 1189 0 -24.13(-1.99%)
Sep 22, 2009 1223 1231 1202 1213 0 +1.70(+0.14%)
Sep 21, 2009 1190 1228 1183 1212 0 +2.75(+0.23%)
Sep 18, 2009 1182 1218 1166 1209 0 +19.95(+1.68%)
Sep 17, 2009 1188 1213 1178 1189 0 -9.18(-0.77%)
Sep 16, 2009 1162 1205 1156 1198 0 +42.84(+3.71%)
Sep 15, 2009 1126 1162 1106 1155 0 +44.92(+4.05%)
Sep 14, 2009 1085 1120 1070 1110 0 +21.02(+1.93%)
Sep 11, 2009 1114 1122 1082 1089 0 -17.31(-1.56%)
Sep 10, 2009 1097 1140 1095 1107 0 +3.90(+0.35%)
Sep 09, 2009 1065 1128 1056 1103 0 +36.56(+3.43%)
Sep 08, 2009 1061 1078 1045 1066 0 +15.06(+1.43%)
Sep 04, 2009 1051 1051 1051 0 +18.24(+1.77%)
Sep 03, 2009 1059 1066 1003 1033 0 -36.82(-3.44%)
Sep 02, 2009 1056 1092 1052 1070 0 +5.55(+0.52%)
Sep 01, 2009 1090 1122 1051 1064 0 -36.54(-3.32%)
Aug 31, 2009 1113 1130 1088 1101 0 -15.55(-1.39%)
Aug 28, 2009 1120 1135 1108 1116 0 +13.10(+1.19%)
Aug 27, 2009 1102 1119 1081 1103 0 -4.41(-0.40%)
Aug 26, 2009 1111 1128 1099 1107 0 -8.71(-0.78%)
Aug 25, 2009 1123 1128 1107 1116 0 +5.02(+0.45%)
Aug 24, 2009 1132 1150 1106 1111 0 -14.31(-1.27%)
Aug 21, 2009 1132 1139 1120 1125 0 +4.40(+0.39%)
Aug 20, 2009 1116 1139 1112 1121 0 -0.57(-0.05%)
Aug 19, 2009 1096 1143 1091 1122 0 +31.70(+2.91%)
Aug 18, 2009 1080 1095 1071 1090 0 +10.18(+0.94%)
Aug 17, 2009 1097 1099 1064 1080 0 -34.32(-3.08%)
Aug 14, 2009 1153 1157 1105 1114 0 -48.73(-4.19%)
Aug 13, 2009 1156 1174 1133 1163 0 +1.88(+0.16%)
Aug 12, 2009 1160 1173 1138 1161 0 +1.91(+0.16%)
Aug 11, 2009 1152 1166 1146 1159 0 +6.83(+0.59%)
Aug 10, 2009 1132 1159 1121 1152 0 +17.43(+1.54%)
Aug 07, 2009 1111 1141 1101 1135 0 +42.61(+3.90%)
Aug 06, 2009 1106 1118 1090 1092 0 -20.26(-1.82%)
Aug 05, 2009 1112 1118 1096 1112 0 +3.58(+0.32%)
Aug 04, 2009 1120 1127 1095 1109 0 -17.97(-1.59%)
Aug 03, 2009 1111 1127 1098 1127 0 +25.44(+2.31%)
Jul 31, 2009 1089 1117 1087 1101 0 +5.72(+0.52%)
Jul 30, 2009 1068 1112 1065 1096 0 +25.93(+2.42%)
Jul 29, 2009 1058 1085 1053 1070 0 +6.88(+0.65%)
Jul 28, 2009 1029 1066 1024 1063 0 +14.57(+1.39%)
Jul 27, 2009 1052 1064 1029 1048 0 -13.18(-1.24%)
Jul 24, 2009 1112 1119 1053 1061 0 -100.83(-8.68%)
Jul 23, 2009 1147 1193 1138 1162 0 +28.56(+2.52%)
Jul 22, 2009 1116 1147 1111 1134 0 +14.79(+1.32%)
Jul 21, 2009 1119 1124 1083 1119 0 +106.69(+10.54%)
Jun 26, 2009 1038 1074 1009 1012 0 -21.62(-2.09%)
Jun 25, 2009 1016 1037 982.72 1034 0 +39.93(+4.02%)
Jun 24, 2009 1004 1014 988.05 993.91 0 -4.09(-0.41%)
Jun 23, 2009 1003 1016 981.98 998.00 0 -20.03(-1.97%)
Jun 22, 2009 1041 1041 993.81 1018 0 -27.35(-2.62%)
Jun 19, 2009 1042 1075 1041 1045 0 +6.38(+0.61%)
Jun 18, 2009 1032 1046 1011 1039 0 +21.05(+2.07%)
Jun 17, 2009 996.87 1035 985.00 1018 0 +60.43(+6.31%)
Jun 16, 2009 972.35 979.10 948.92 957.52 0 -9.31(-0.96%)
Jun 15, 2009 950.70 978.86 937.18 966.83 0 +5.11(+0.53%)
Jun 12, 2009 956.63 966.95 942.28 961.72 0 +0.92(+0.10%)
Jun 11, 2009 963.83 996.89 952.72 960.80 0 -4.50(-0.47%)
Jun 10, 2009 1007 1010 957.40 965.30 0 -26.28(-2.65%)
Jun 09, 2009 1001 1010 984.90 991.58 0 +1.31(+0.13%)
Jun 08, 2009 974.00 1000 966.56 990.27 0 -10.54(-1.05%)
Jun 05, 2009 1032 1033 980.74 1001 0 -37.82(-3.64%)
Jun 04, 2009 1022 1045 999.77 1039 0 +10.27(+1.00%)
Jun 03, 2009 1030 1047 1004 1028 0 -9.05(-0.87%)
Jun 02, 2009 1023 1055 1005 1037 0 +11.53(+1.12%)
Jun 01, 2009 1001 1032 994.03 1026 0 +38.64(+3.91%)
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%)
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.