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, 2009 1125 1170 1120 1128 0 +5.30(+0.47%)
Apr 29, 2009 1128 1142 1114 1122 0 -21.05(-1.84%)
Apr 28, 2009 1133 1178 1113 1143 0 -2.44(-0.21%)
Apr 27, 2009 1087 1159 1077 1146 0 +85.93(+8.11%)
Apr 24, 2009 1083 1090 1043 1060 0 -62.73(-5.59%)
Apr 23, 2009 1132 1140 1078 1123 0 -12.30(-1.08%)
Apr 22, 2009 1140 1183 1118 1135 0 -18.78(-1.63%)
Apr 21, 2009 1218 1223 1104 1154 0 -66.83(-5.48%)
Apr 20, 2009 1205 1228 1180 1220 0 +13.93(+1.15%)
Apr 17, 2009 1190 1216 1175 1207 0 +11.75(+0.98%)
Apr 16, 2009 1158 1204 1145 1195 0 +40.31(+3.49%)
Apr 15, 2009 1171 1180 1128 1154 0 -28.13(-2.38%)
Apr 14, 2009 1200 1208 1171 1183 0 -37.81(-3.10%)
Apr 13, 2009 1162 1241 1148 1220 0 +58.99(+5.08%)
Apr 10, 2009 1105 1165 1094 1161 0 +0.00(+0.00%)
Apr 09, 2009 1105 1165 1094 1161 0 +63.06(+5.74%)
Apr 08, 2009 1095 1110 1088 1098 0 +14.59(+1.35%)
Apr 07, 2009 1105 1116 1078 1084 0 -24.75(-2.23%)
Apr 06, 2009 1074 1113 1062 1109 0 +33.48(+3.11%)
Apr 03, 2009 1077 1100 1063 1075 0 -0.12(-0.01%)
Apr 02, 2009 1089 1097 1069 1075 0 +7.84(+0.73%)
Apr 01, 2009 1061 1093 1046 1067 0 +4.83(+0.45%)
Mar 31, 2009 1051 1095 1033 1063 0 +16.27(+1.56%)
Mar 30, 2009 986.93 1054 972.19 1046 0 +54.01(+5.44%)
Mar 27, 2009 1031 1032 984.30 992.23 0 -51.35(-4.92%)
Mar 26, 2009 1042 1058 1024 1044 0 +5.97(+0.58%)
Mar 25, 2009 1080 1095 1008 1038 0 -39.67(-3.68%)
Mar 24, 2009 1067 1102 1062 1077 0 -0.83(-0.08%)
Mar 23, 2009 1052 1078 1007 1078 0 +37.28(+3.58%)
Mar 20, 2009 1043 1060 1009 1041 0 +3.36(+0.32%)
Mar 19, 2009 1056 1062 1024 1037 0 +3.29(+0.32%)
Mar 18, 2009 1016 1057 996.86 1034 0 +17.26(+1.70%)
Mar 17, 2009 962.63 1018 947.62 1017 0 +56.20(+5.85%)
Mar 16, 2009 983.99 1005 956.16 960.72 0 -12.32(-1.27%)
Mar 13, 2009 979.29 996.94 949.84 973.04 0 -5.46(-0.56%)
Mar 12, 2009 906.72 985.04 894.79 978.50 0 +61.50(+6.71%)
Mar 11, 2009 942.97 950.56 902.50 917.00 0 -24.01(-2.55%)
Mar 10, 2009 958.63 975.59 933.72 941.01 0 +1.67(+0.18%)
Mar 09, 2009 933.79 977.23 925.84 939.34 0 +5.26(+0.56%)
Mar 06, 2009 943.46 954.68 902.53 934.08 0 +3.86(+0.42%)
Mar 05, 2009 910.07 957.84 899.63 930.22 0 +3.13(+0.34%)
Mar 04, 2009 909.29 946.24 885.05 927.09 0 +43.81(+4.96%)
Mar 03, 2009 875.05 989.30 825.28 883.28 0 +9.10(+1.04%)
Mar 02, 2009 900.52 917.27 865.48 874.18 0 -48.38(-5.24%)
Feb 27, 2009 910.41 939.76 896.50 922.56 0 +12.14(+1.33%)
Feb 26, 2009 908.16 937.73 886.83 910.42 0 -4.05(-0.44%)
Feb 25, 2009 938.46 951.67 904.28 914.47 0 -11.31(-1.22%)
Feb 24, 2009 910.58 934.14 902.29 925.78 0 +19.45(+2.15%)
Feb 23, 2009 939.35 944.82 901.07 906.32 0 -31.39(-3.35%)
Feb 20, 2009 931.71 962.45 927.61 937.71 0 -7.46(-0.79%)
Feb 19, 2009 940.20 984.37 932.16 945.17 0 -3.13(-0.33%)
Feb 18, 2009 957.47 965.82 930.23 948.31 0 -4.21(-0.44%)
Feb 17, 2009 973.71 986.25 944.40 952.52 0 -35.06(-3.55%)
Feb 16, 2009 977.30 998.38 964.95 987.59 0 +0.00(+0.00%)
Feb 13, 2009 977.30 998.38 964.95 987.59 0 +12.18(+1.25%)
Feb 12, 2009 950.01 977.57 940.64 975.41 0 +41.85(+4.48%)
Feb 11, 2009 931.88 944.60 898.10 933.56 0 -2.05(-0.22%)
Feb 10, 2009 949.17 972.17 932.69 935.61 0 -21.98(-2.30%)
Feb 09, 2009 956.10 960.97 932.07 957.59 0 -3.62(-0.38%)
Feb 06, 2009 952.96 964.35 924.77 961.22 0 -6.87(-0.71%)
Feb 05, 2009 924.74 972.74 922.49 968.08 0 +14.12(+1.48%)
Feb 04, 2009 960.64 984.32 938.67 953.96 0 -0.05(-0.01%)
Feb 03, 2009 956.32 966.57 933.43 954.01 0 -2.00(-0.21%)
Feb 02, 2009 919.95 972.25 918.23 956.01 0 +20.74(+2.22%)
Jan 30, 2009 933.78 954.37 913.61 935.28 0 -20.26(-2.12%)
Jan 29, 2009 927.75 987.37 917.54 955.54 0 +9.67(+1.02%)
Jan 28, 2009 914.62 949.16 912.21 945.87 0 +35.79(+3.93%)
Jan 27, 2009 875.71 929.88 865.52 910.08 0 +105.30(+13.08%)
Jan 26, 2009 806.97 831.03 774.89 804.78 0 -3.99(-0.49%)
Jan 23, 2009 808.12 826.90 798.99 808.76 0 -10.64(-1.30%)
Jan 22, 2009 793.45 834.83 783.15 819.40 0 +2.95(+0.36%)
Jan 21, 2009 797.67 822.51 774.81 816.46 0 +26.46(+3.35%)
Jan 20, 2009 821.53 832.92 782.41 790.00 0 -40.13(-4.83%)
Jan 19, 2009 845.37 848.99 801.33 830.12 0 +0.00(+0.00%)
Jan 16, 2009 845.37 848.99 801.33 830.12 0 -5.13(-0.61%)
Jan 15, 2009 777.38 855.92 763.83 835.25 0 +53.14(+6.79%)
Jan 14, 2009 811.09 827.20 762.51 782.12 0 -39.35(-4.79%)
Jan 13, 2009 827.88 849.56 801.13 821.46 0 -10.41(-1.25%)
Jan 12, 2009 862.71 872.24 824.50 831.87 0 -32.28(-3.74%)
Jan 09, 2009 892.49 902.18 855.40 864.15 0 -17.58(-1.99%)
Jan 08, 2009 860.98 903.47 836.24 881.73 0 +12.58(+1.45%)
Jan 07, 2009 888.12 893.17 849.63 869.15 0 -15.74(-1.78%)
Jan 06, 2009 855.51 895.59 854.77 884.89 0 +36.34(+4.28%)
Jan 05, 2009 801.96 850.78 795.40 848.55 0 +55.46(+6.99%)
Jan 02, 2009 781.44 808.53 776.57 793.09 0 +1.48(+0.19%)
Jan 01, 2009 753.85 802.78 747.81 791.60 0 +0.00(+0.00%)
Dec 31, 2008 753.85 802.78 747.81 791.60 0 +38.10(+5.06%)
Dec 30, 2008 741.96 758.73 732.91 753.50 0 +17.93(+2.44%)
Dec 29, 2008 758.45 789.48 724.23 735.57 0 -15.22(-2.03%)
Dec 26, 2008 720.70 753.47 715.06 750.80 0 +23.72(+3.26%)
Dec 25, 2008 719.51 734.38 716.07 727.08 0 +0.00(+0.00%)
Dec 24, 2008 719.51 734.38 716.07 727.08 0 +6.17(+0.86%)
Dec 23, 2008 741.34 748.09 712.55 720.91 0 -20.17(-2.72%)
Dec 22, 2008 749.69 753.55 717.60 741.08 0 +5.10(+0.69%)
Dec 19, 2008 766.43 774.23 721.93 735.98 0 -15.91(-2.12%)
Dec 18, 2008 763.97 771.49 737.96 751.89 0 -11.33(-1.48%)
Dec 17, 2008 755.88 772.00 739.45 763.21 0 +1.39(+0.18%)
Dec 16, 2008 766.55 788.10 743.20 761.83 0 +8.24(+1.09%)
Dec 15, 2008 731.58 764.60 728.26 753.59 0 -2.25(-0.30%)
Dec 12, 2008 751.14 763.12 718.63 755.84 0 +11.45(+1.54%)
Dec 11, 2008 744.47 780.77 725.46 744.39 0 -13.56(-1.79%)
Dec 10, 2008 748.36 774.35 734.61 757.95 0 +9.04(+1.21%)
Dec 09, 2008 681.65 775.90 673.97 748.91 0 +58.08(+8.41%)
Dec 08, 2008 679.17 699.31 660.70 690.83 0 +7.32(+1.07%)
Dec 05, 2008 629.06 689.14 615.99 683.51 0 +50.96(+8.06%)
Dec 04, 2008 630.39 668.47 618.67 632.55 0 -17.70(-2.72%)
Dec 03, 2008 622.60 654.71 612.50 650.24 0 +16.20(+2.56%)
Dec 02, 2008 606.27 644.24 596.97 634.04 0 +36.95(+6.19%)
Dec 01, 2008 609.13 625.96 588.60 597.09 0 -31.78(-5.05%)
Nov 28, 2008 608.19 629.82 601.65 628.88 0 +7.96(+1.28%)
Nov 27, 2008 577.68 628.16 576.25 620.92 0 +0.00(+0.00%)
Nov 26, 2008 577.68 628.16 576.25 620.92 0 +33.62(+5.72%)
Nov 25, 2008 597.30 603.27 559.42 587.30 0 -11.96(-2.00%)
Nov 24, 2008 551.28 614.19 540.81 599.26 0 +50.88(+9.28%)
Nov 21, 2008 531.81 561.58 500.25 548.38 0 +24.99(+4.77%)
Nov 20, 2008 561.73 575.69 515.61 523.39 0 -45.87(-8.06%)
Nov 19, 2008 595.80 612.38 563.78 569.26 0 -28.40(-4.75%)
Nov 18, 2008 590.65 613.28 568.83 597.66 0 +11.21(+1.91%)
Nov 17, 2008 611.74 613.96 578.17 586.45 0 -24.87(-4.07%)
Nov 14, 2008 654.43 663.26 604.09 611.32 0 -51.96(-7.83%)
Nov 13, 2008 569.41 669.56 564.75 663.28 0 +89.38(+15.57%)
Nov 12, 2008 603.82 612.43 565.00 573.90 0 -40.25(-6.55%)
Nov 11, 2008 606.18 635.72 582.76 614.15 0 +4.76(+0.78%)
Nov 10, 2008 632.88 647.45 596.27 609.38 0 -9.94(-1.60%)
Nov 07, 2008 625.63 643.43 601.55 619.32 0 -0.05(-0.01%)
Nov 06, 2008 654.46 668.51 616.30 619.38 0 -50.58(-7.55%)
Nov 05, 2008 691.53 702.54 664.19 669.95 0 -23.76(-3.43%)
Nov 04, 2008 682.70 705.05 663.21 693.72 0 +18.35(+2.72%)
Nov 03, 2008 689.50 717.88 665.70 675.36 0 -38.72(-5.42%)
Oct 31, 2008 654.94 732.67 638.64 714.08 0 +63.29(+9.72%)
Oct 30, 2008 666.05 675.18 626.47 650.79 0 +24.80(+3.96%)
Oct 29, 2008 585.29 663.04 573.86 626.00 0 +34.88(+5.90%)
Oct 28, 2008 542.63 598.12 526.50 591.12 0 +61.63(+11.64%)
Oct 27, 2008 558.82 578.29 526.64 529.49 0 -32.75(-5.83%)
Oct 24, 2008 594.01 600.63 557.98 562.24 0 -48.92(-8.00%)
Oct 23, 2008 600.79 628.10 590.22 611.16 0 -0.74(-0.12%)
Oct 22, 2008 605.65 634.72 587.33 611.89 0 +2.14(+0.35%)
Oct 21, 2008 676.64 677.61 603.51 609.75 0 -61.89(-9.22%)
Oct 20, 2008 679.11 698.45 636.88 671.65 0 +11.20(+1.70%)
Oct 17, 2008 647.28 690.48 640.57 660.45 0 -10.10(-1.51%)
Oct 16, 2008 660.45 683.25 621.99 670.54 0 +18.97(+2.91%)
Oct 15, 2008 693.16 700.99 650.06 651.57 0 -48.38(-6.91%)
Oct 14, 2008 759.58 767.52 683.87 699.96 0 -34.97(-4.76%)
Oct 13, 2008 735.05 765.20 712.84 734.92 0 +29.45(+4.17%)
Oct 10, 2008 661.01 725.52 630.95 705.48 0 +24.78(+3.64%)
Oct 09, 2008 676.47 718.35 665.44 680.70 0 +0.57(+0.08%)
Oct 08, 2008 658.00 709.72 646.05 680.13 0 +8.15(+1.21%)
Oct 07, 2008 784.29 790.06 659.18 671.98 0 -106.37(-13.67%)
Oct 06, 2008 767.86 789.35 742.77 778.35 0 -60.29(-7.19%)
Oct 03, 2008 841.56 894.98 828.36 838.64 0 -7.61(-0.90%)
Oct 02, 2008 856.70 872.33 817.38 846.25 0 -21.84(-2.52%)
Oct 01, 2008 879.20 889.74 851.84 868.09 0 -26.23(-2.93%)
Sep 30, 2008 916.03 937.93 853.70 894.32 0 -12.99(-1.43%)
Sep 29, 2008 933.18 955.58 879.78 907.31 0 -42.66(-4.49%)
Sep 26, 2008 932.33 954.69 910.29 949.97 0 -1.89(-0.20%)
Sep 25, 2008 932.62 969.15 910.99 951.86 0 +19.14(+2.05%)
Sep 24, 2008 929.64 959.20 902.98 932.72 0 +4.05(+0.44%)
Sep 23, 2008 946.96 968.20 921.72 928.66 0 -14.98(-1.59%)
Sep 22, 2008 955.65 974.77 924.85 943.64 0 -32.91(-3.37%)
Sep 19, 2008 947.19 1027 913.64 976.55 0 +56.93(+6.19%)
Sep 18, 2008 841.93 931.75 834.71 919.62 0 +76.88(+9.12%)
Sep 17, 2008 835.06 879.05 819.61 842.74 0 -0.47(-0.06%)
Sep 16, 2008 828.34 858.17 809.46 843.20 0 +2.40(+0.29%)
Sep 15, 2008 861.60 895.81 831.96 840.80 0 -33.56(-3.84%)
Sep 12, 2008 845.69 887.36 841.94 874.37 0 +12.97(+1.51%)
Sep 11, 2008 847.43 869.85 824.89 861.39 0 -4.23(-0.49%)
Sep 10, 2008 870.19 876.76 846.65 865.63 0 +1.17(+0.14%)
Sep 09, 2008 901.17 911.44 859.21 864.45 0 -37.83(-4.19%)
Sep 08, 2008 901.21 924.26 880.50 902.28 0 +13.18(+1.48%)
Sep 05, 2008 880.23 894.10 853.95 889.09 0 -5.09(-0.57%)
Sep 04, 2008 909.44 930.63 882.44 894.18 0 -22.72(-2.48%)
Sep 03, 2008 920.37 938.43 907.49 916.91 0 +0.85(+0.09%)
Sep 02, 2008 929.04 953.75 901.44 916.05 0 -3.75(-0.41%)
Sep 01, 2008 923.76 935.15 906.18 919.81 0 +0.00(+0.00%)
Aug 29, 2008 923.76 935.15 906.18 919.81 0 -3.54(-0.38%)
Aug 28, 2008 903.82 934.52 899.05 923.34 0 +11.51(+1.26%)
Aug 27, 2008 888.04 925.75 885.17 911.84 0 +19.34(+2.17%)
Aug 26, 2008 888.51 906.73 884.25 892.49 0 +1.94(+0.22%)
Aug 25, 2008 909.37 915.83 886.44 890.55 0 -23.58(-2.58%)
Aug 22, 2008 903.72 922.39 896.22 914.13 0 +13.84(+1.54%)
Aug 21, 2008 898.70 912.64 891.02 900.29 0 -13.85(-1.51%)
Aug 20, 2008 906.21 923.24 893.91 914.14 0 +11.08(+1.23%)
Aug 19, 2008 911.01 919.88 894.02 903.05 0 -16.08(-1.75%)
Aug 18, 2008 938.83 944.41 908.87 919.14 0 -18.24(-1.95%)
Aug 15, 2008 955.93 972.76 926.64 937.38 0 -9.16(-0.97%)
Aug 14, 2008 933.36 965.53 910.06 946.54 0 +8.77(+0.93%)
Aug 13, 2008 931.39 944.32 910.30 937.77 0 +3.27(+0.35%)
Aug 12, 2008 976.64 983.44 920.76 934.50 0 -38.58(-3.96%)
Aug 11, 2008 943.84 987.10 934.47 973.08 0 +25.32(+2.67%)
Aug 08, 2008 934.99 973.47 931.68 947.76 0 +10.93(+1.17%)
Aug 07, 2008 920.65 951.51 911.48 936.83 0 -5.85(-0.62%)
Aug 06, 2008 929.04 950.42 912.41 942.68 0 +17.86(+1.93%)
Aug 05, 2008 930.99 944.06 907.48 924.82 0 +6.90(+0.75%)
Aug 04, 2008 918.89 934.02 910.07 917.92 0 +12.29(+1.36%)
Aug 01, 2008 935.89 941.10 887.53 905.63 0 -39.72(-4.20%)
Jul 31, 2008 930.06 957.30 922.75 945.35 0 +10.41(+1.11%)
Jul 30, 2008 942.62 961.72 919.12 934.93 0 -7.67(-0.81%)
Jul 29, 2008 892.18 955.32 878.06 942.61 0 +63.46(+7.22%)
Jul 28, 2008 865.05 892.12 855.90 879.15 0 +17.88(+2.08%)
Jul 25, 2008 880.49 892.70 831.08 861.27 0 +22.11(+2.63%)
Jul 24, 2008 861.78 868.29 834.20 839.17 0 -30.57(-3.51%)
Jul 23, 2008 843.89 887.72 841.56 869.74 0 +23.11(+2.73%)
Jul 22, 2008 836.14 858.03 827.55 846.63 0 +5.96(+0.71%)
Jul 21, 2008 834.21 845.28 826.58 840.67 0 +7.32(+0.88%)
Jul 18, 2008 851.92 857.28 821.42 833.35 0 -14.39(-1.70%)
Jul 17, 2008 855.71 868.99 823.21 847.74 0 -8.36(-0.98%)
Jul 16, 2008 834.98 865.20 831.04 856.10 0 +15.14(+1.80%)
Jul 15, 2008 836.30 858.49 815.34 840.96 0 -0.15(-0.02%)
Jul 14, 2008 842.04 868.72 819.72 841.10 0 +3.01(+0.36%)
Jul 11, 2008 842.94 855.68 807.68 838.09 0 -14.38(-1.69%)
Jul 10, 2008 873.94 887.25 842.89 852.48 0 -25.35(-2.89%)
Jul 09, 2008 875.08 896.55 868.59 877.83 0 +1.71(+0.19%)
Jul 08, 2008 869.55 883.08 846.77 876.12 0 +7.46(+0.86%)
Jul 07, 2008 853.08 882.57 843.33 868.66 0 +20.89(+2.46%)
Jul 04, 2008 844.70 864.35 832.14 847.78 0 +0.00(+0.00%)
Jul 03, 2008 844.70 864.35 832.14 847.78 0 +1.47(+0.17%)
Jul 02, 2008 852.11 863.00 831.39 846.30 0 +9.68(+1.16%)
Jul 01, 2008 827.67 853.37 817.17 836.63 0 +24.15(+2.97%)
Jun 30, 2008 826.16 841.48 810.20 812.47 0 -19.02(-2.29%)
Jun 27, 2008 874.82 884.89 810.87 831.49 0 -47.51(-5.41%)
Jun 26, 2008 897.48 905.57 873.21 879.00 0 -24.17(-2.68%)
Jun 25, 2008 892.42 924.07 884.43 903.17 0 +15.88(+1.79%)
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.