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 (%)
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%)
May 01, 2013 5278 5314 5174 5205 0 -76.39(-1.45%)
Apr 30, 2013 5239 5372 5237 5281 0 +24.13(+0.46%)
Apr 29, 2013 5294 5323 5183 5257 0 -10.07(-0.19%)
Apr 26, 2013 5304 5307 5224 5267 0 +41.52(+0.79%)
Apr 25, 2013 5305 5350 5211 5226 0 -72.63(-1.37%)
Apr 24, 2013 5315 5482 5208 5298 0 -2.70(-0.05%)
Apr 23, 2013 5263 5359 4269 5301 0 +1031.64(+24.16%)
Apr 22, 2013 4060 4321 4058 4269 0 +265.80(+6.64%)
Apr 19, 2013 4054 4145 3995 4004 0 -10.82(-0.27%)
Apr 18, 2013 4189 4211 3965 4014 0 -133.70(-3.22%)
Apr 17, 2013 4270 4343 4122 4148 0 -157.29(-3.65%)
Apr 16, 2013 4283 4351 4218 4305 0 -13.99(-0.32%)
Apr 15, 2013 4297 4462 4278 4319 0 +78.71(+1.86%)
Apr 12, 2013 4332 4348 4192 4241 0 +5.91(+0.14%)
Apr 11, 2013 4135 4247 4133 4235 0 +166.61(+4.10%)
Apr 10, 2013 4114 4151 4039 4068 0 -78.71(-1.90%)
Apr 09, 2013 4006 4196 3969 4147 0 +151.83(+3.80%)
Apr 08, 2013 4062 4075 3896 3995 0 -37.85(-0.94%)
Apr 05, 2013 4007 4176 3980 4033 0 -49.94(-1.22%)
Apr 04, 2013 4099 4167 4012 4083 0 -73.07(-1.76%)
Apr 03, 2013 4333 4365 4023 4156 0 -167.72(-3.88%)
Apr 02, 2013 4498 4530 4308 4324 0 -138.29(-3.10%)
Apr 01, 2013 4669 4682 4438 4462 0 -166.77(-3.60%)
Mar 28, 2013 4629 4629 4629 0 -22.00(-0.47%)
Mar 27, 2013 4637 4817 4603 4651 0 -9.65(-0.21%)
Mar 26, 2013 4502 4711 4489 4660 0 +236.17(+5.34%)
Mar 25, 2013 4463 4522 4398 4424 0 -11.49(-0.26%)
Mar 22, 2013 4477 4497 4388 4436 0 -15.08(-0.34%)
Mar 21, 2013 4459 4581 4448 4451 0 -25.27(-0.56%)
Mar 20, 2013 4468 4498 4412 4476 0 +37.00(+0.83%)
Mar 19, 2013 4548 4569 4385 4439 0 -98.68(-2.17%)
Mar 18, 2013 4435 4567 4414 4538 0 +19.01(+0.42%)
Mar 15, 2013 4624 4644 4510 4519 0 -83.68(-1.82%)
Mar 14, 2013 4706 4707 4570 4602 0 -97.24(-2.07%)
Mar 13, 2013 4580 4770 4562 4700 0 +247.56(+5.56%)
Mar 12, 2013 4388 4504 4382 4452 0 +39.68(+0.90%)
Mar 11, 2013 4499 4516 4377 4412 0 -102.56(-2.27%)
Mar 08, 2013 4464 4546 4418 4515 0 +71.40(+1.61%)
Mar 07, 2013 4402 4467 4307 4444 0 -27.33(-0.61%)
Mar 06, 2013 4451 4520 4388 4471 0 +30.15(+0.68%)
Mar 05, 2013 4511 4528 4352 4441 0 +13.79(+0.31%)
Mar 04, 2013 4610 4644 4317 4427 0 -199.34(-4.31%)
Mar 01, 2013 4574 4652 4550 4626 0 +29.43(+0.64%)
Feb 28, 2013 4570 4695 4552 4597 0 +93.74(+2.08%)
Feb 27, 2013 4487 4546 4412 4503 0 +3.86(+0.09%)
Feb 26, 2013 4415 4527 4293 4499 0 +102.17(+2.32%)
Feb 22, 2013 4489 4492 4361 4397 0 -176.69(-3.86%)
Feb 21, 2013 4548 4698 4461 4574 0 -1.66(-0.04%)
Feb 20, 2013 4826 4829 4559 4575 0 -55.27(-1.19%)
Feb 15, 2013 4631 4631 4631 0 +51.64(+1.13%)
Feb 14, 2013 4577 4639 4513 4579 0 +27.69(+0.61%)
Feb 13, 2013 4422 4556 4390 4551 0 +200.06(+4.60%)
Feb 12, 2013 4415 4487 4295 4351 0 +3.62(+0.08%)
Feb 11, 2013 4373 4449 4272 4348 0 -74.24(-1.68%)
Feb 08, 2013 4441 4495 4399 4422 0 -24.18(-0.54%)
Feb 07, 2013 4538 4613 4363 4446 0 -58.81(-1.31%)
Feb 06, 2013 4278 4529 4267 4505 0 +233.70(+5.47%)
Feb 04, 2013 3982 4281 3982 4271 0 +240.44(+5.97%)
Feb 01, 2013 4148 4229 4008 4031 0 -9.52(-0.24%)
Jan 31, 2013 4086 4132 3922 4040 0 -60.23(-1.47%)
Jan 30, 2013 4240 4290 3978 4100 0 -33.96(-0.82%)
Jan 29, 2013 3869 4153 3832 4134 0 +168.87(+4.26%)
Jan 28, 2013 4216 4332 3933 3966 0 -179.80(-4.34%)
Jan 25, 2013 3569 4221 3566 4145 0 +547.74(+15.22%)
Jan 24, 2013 3528 3656 3422 3598 0 +1051.48(+41.30%)
Jan 23, 2013 2400 2561 2395 2546 0 +130.12(+5.39%)
Jan 22, 2013 2461 2463 2386 2416 0 -33.34(-1.36%)
Jan 18, 2013 2449 2449 2449 0 +34.82(+1.44%)
Jan 17, 2013 2422 2437 2365 2415 0 +6.52(+0.27%)
Jan 16, 2013 2512 2526 2390 2408 0 -101.49(-4.04%)
Jan 15, 2013 2543 2576 2491 2510 0 -43.53(-1.71%)
Jan 14, 2013 2494 2580 2482 2553 0 +50.49(+2.02%)
Jan 12, 2013 2427 2518 2421 2503 0 +0.00(+0.00%)
Jan 11, 2013 2427 2518 2421 2503 0 +79.58(+3.28%)
Jan 10, 2013 2387 2469 2366 2423 0 +52.00(+2.19%)
Jan 09, 2013 2399 2420 2336 2371 0 -28.43(-1.18%)
Jan 08, 2013 2466 2492 2389 2399 0 -47.87(-1.96%)
Jan 07, 2013 2380 2510 2372 2447 0 +77.70(+3.28%)
Jan 04, 2013 2384 2413 2358 2370 0 -15.51(-0.65%)
Jan 03, 2013 2272 2417 2262 2385 0 +109.86(+4.83%)
Jan 02, 2013 2311 2313 2243 2275 0 -13.75(-0.60%)
Dec 31, 2012 2289 2289 2289 0 +80.29(+3.64%)
Dec 28, 2012 2220 2238 2198 2209 0 -29.85(-1.33%)
Dec 27, 2012 2241 2262 2191 2239 0 -4.01(-0.18%)
Dec 26, 2012 2222 2297 2210 2243 0 +11.06(+0.50%)
Dec 24, 2012 2232 2232 2232 0 -25.79(-1.14%)
Dec 21, 2012 2273 2296 2251 2257 0 -53.26(-2.31%)
Dec 20, 2012 2330 2335 2288 2311 0 -11.45(-0.49%)
Dec 19, 2012 2385 2415 2309 2322 0 -40.77(-1.73%)
Dec 18, 2012 2347 2412 2328 2363 0 +21.84(+0.93%)
Dec 17, 2012 2299 2348 2278 2341 0 +33.84(+1.47%)
Dec 14, 2012 2290 2341 2274 2307 0 +18.59(+0.81%)
Dec 13, 2012 2248 2308 2223 2289 0 +43.21(+1.92%)
Dec 12, 2012 2136 2304 2128 2245 0 +114.83(+5.39%)
Dec 11, 2012 2112 2160 2089 2130 0 +28.65(+1.36%)
Dec 10, 2012 2130 2155 2094 2102 0 -27.44(-1.29%)
Dec 07, 2012 2185 2221 2110 2129 0 -4.68(-0.22%)
Dec 06, 2012 2042 2196 2025 2134 0 +63.85(+3.08%)
Dec 05, 2012 2149 2173 2059 2070 0 -80.42(-3.74%)
Dec 04, 2012 1882 2183 1857 2151 0 +119.27(+5.87%)
Nov 30, 2012 2002 2031 1973 2031 0 +7.93(+0.39%)
Nov 29, 2012 2048 2057 2009 2023 0 -20.06(-0.98%)
Nov 28, 2012 2056 2076 2032 2043 0 -17.10(-0.83%)
Nov 27, 2012 2034 2071 2023 2060 0 +26.38(+1.30%)
Nov 26, 2012 2046 2054 1983 2034 0 -19.82(-0.96%)
Nov 24, 2012 2065 2073 2035 2054 0 +0.00(+0.00%)
Nov 23, 2012 2065 2073 2035 2054 0 -3.49(-0.17%)
Nov 21, 2012 2057 2057 2057 0 +15.14(+0.74%)
Nov 20, 2012 2020 2074 2010 2042 0 +26.03(+1.29%)
Nov 19, 2012 2032 2056 1986 2016 0 +11.29(+0.56%)
Nov 16, 2012 2015 2058 1991 2005 0 -14.28(-0.71%)
Nov 15, 2012 1986 2029 1966 2019 0 +41.07(+2.08%)
Nov 14, 2012 1984 2016 1953 1978 0 +3.55(+0.18%)
Nov 13, 2012 1924 2007 1919 1975 0 +34.89(+1.80%)
Nov 12, 2012 1959 1991 1935 1940 0 +7.25(+0.38%)
Nov 09, 2012 1895 1957 1889 1932 0 +46.46(+2.46%)
Nov 08, 2012 1939 1992 1882 1886 0 -41.52(-2.15%)
Nov 07, 2012 1898 1966 1897 1928 0 +31.10(+1.64%)
Nov 06, 2012 1911 1984 1880 1896 0 -45.49(-2.34%)
Nov 05, 2012 1853 1959 1851 1942 0 +32.32(+1.69%)
Nov 02, 2012 1919 1982 1887 1910 0 -20.87(-1.08%)
Nov 01, 2012 1924 1979 1855 1930 0 -34.64(-1.76%)
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%)
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.