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, 2015 13638 13739 13449 13513 0 -154.30(-1.13%)
Apr 29, 2015 13610 13777 13538 13667 0 -5.00(-0.04%)
Apr 28, 2015 13700 13817 13589 13672 0 -72.90(-0.53%)
Apr 27, 2015 13648 13902 13637 13745 0 +185.30(+1.37%)
Apr 24, 2015 13628 13736 13514 13560 0 -16.80(-0.12%)
Apr 23, 2015 13540 13658 13421 13577 0 +34.60(+0.26%)
Apr 22, 2015 13634 13719 13521 13542 0 -68.30(-0.50%)
Apr 21, 2015 13809 13847 13566 13610 0 -166.80(-1.21%)
Apr 20, 2015 13901 13990 13663 13777 0 -100.00(-0.72%)
Apr 17, 2015 13561 13962 13554 13877 0 +229.10(+1.68%)
Apr 16, 2015 12922 13812 12873 13648 0 +2094.40(+18.13%)
Apr 15, 2015 11686 11686 11459 11554 0 -78.00(-0.67%)
Apr 14, 2015 11711 11760 11468 11632 0 +97.50(+0.85%)
Apr 13, 2015 11439 11780 11406 11534 0 +485.30(+4.39%)
Apr 10, 2015 10956 11059 10879 11049 0 +367.10(+3.44%)
Apr 09, 2015 10718 10742 10567 10682 0 -44.20(-0.41%)
Apr 08, 2015 10412 10736 10409 10726 0 +433.90(+4.22%)
Apr 07, 2015 10292 10353 10215 10292 0 +28.20(+0.27%)
Apr 06, 2015 10001 10285 9948 10264 0 +199.70(+1.98%)
Apr 02, 2015 10064 10064 10064 10064 0 +20.70(+0.21%)
Apr 01, 2015 10150 10175 9990 10044 0 -86.10(-0.85%)
Mar 31, 2015 10230 10284 10116 10130 0 -142.90(-1.39%)
Mar 30, 2015 10160 10306 10101 10272 0 +190.40(+1.89%)
Mar 27, 2015 10096 10183 9967 10082 0 -84.90(-0.84%)
Mar 26, 2015 10146 10285 10105 10167 0 -83.90(-0.82%)
Mar 25, 2015 10663 10665 10250 10251 0 -400.40(-3.76%)
Mar 24, 2015 10402 10734 10398 10651 0 +320.00(+3.10%)
Mar 23, 2015 10361 10406 10266 10331 0 -79.70(-0.77%)
Mar 20, 2015 10436 10513 10361 10411 0 +74.20(+0.72%)
Mar 19, 2015 10288 10416 10253 10337 0 +50.70(+0.49%)
Mar 18, 2015 10164 10321 10090 10286 0 +112.00(+1.10%)
Mar 17, 2015 10161 10328 10105 10174 0 -82.90(-0.81%)
Mar 16, 2015 10472 10473 10145 10257 0 -399.20(-3.75%)
Mar 13, 2015 10873 10898 10611 10656 0 -239.70(-2.20%)
Mar 12, 2015 10779 10988 10776 10896 0 +196.30(+1.83%)
Mar 11, 2015 10591 10879 10590 10700 0 +123.70(+1.17%)
Mar 10, 2015 10722 10780 10547 10576 0 -255.80(-2.36%)
Mar 09, 2015 11056 11075 10690 10832 0 -204.70(-1.85%)
Mar 06, 2015 11335 11384 11030 11036 0 -325.80(-2.87%)
Mar 05, 2015 11471 11477 11296 11362 0 -53.90(-0.47%)
Mar 04, 2015 11417 11555 11260 11416 0 -119.20(-1.03%)
Mar 03, 2015 11535 11535 11506 11535 0 -136.00(-1.17%)
Mar 02, 2015 11518 11672 11437 11671 0 +131.90(+1.14%)
Feb 27, 2015 11746 11808 11532 11539 0 -193.70(-1.65%)
Feb 26, 2015 11733 11817 11732 11733 0 +112.50(+0.97%)
Feb 25, 2015 11531 11700 11531 11621 0 +82.20(+0.71%)
Feb 24, 2015 11459 11580 11456 11538 0 +76.10(+0.66%)
Feb 23, 2015 11614 11618 11417 11462 0 -155.10(-1.34%)
Feb 20, 2015 11557 11629 11502 11617 0 +86.80(+0.75%)
Feb 19, 2015 11538 11688 11490 11531 0 -9.30(-0.08%)
Feb 18, 2015 11399 11576 11333 11540 0 +121.80(+1.07%)
Feb 17, 2015 11311 11458 11214 11418 0 +93.40(+0.82%)
Feb 13, 2015 11325 11325 11325 11325 0 +228.30(+2.06%)
Feb 12, 2015 11063 11157 10960 11096 0 +45.80(+0.41%)
Feb 11, 2015 11025 11247 10978 11051 0 +22.70(+0.21%)
Feb 10, 2015 10792 11081 10731 11028 0 +263.80(+2.45%)
Feb 09, 2015 10748 10849 10652 10764 0 -31.50(-0.29%)
Feb 06, 2015 10926 10957 10742 10796 0 -110.60(-1.01%)
Feb 05, 2015 10976 11078 10827 10906 0 +4.50(+0.04%)
Feb 04, 2015 11060 11083 10865 10902 0 -198.00(-1.78%)
Feb 03, 2015 10770 11134 10669 11100 0 +382.80(+3.57%)
Feb 02, 2015 10689 10789 10538 10717 0 -17.30(-0.16%)
Jan 30, 2015 10736 10883 10680 10734 0 -46.50(-0.43%)
Jan 29, 2015 10748 10871 10628 10781 0 +31.70(+0.29%)
Jan 28, 2015 11007 11022 10726 10749 0 -282.50(-2.56%)
Jan 27, 2015 10728 11110 10721 11032 0 +183.10(+1.69%)
Jan 26, 2015 10640 10866 10535 10848 0 +221.30(+2.08%)
Jan 23, 2015 10370 10670 10370 10627 0 +219.30(+2.11%)
Jan 22, 2015 10407 10438 10407 10408 0 +464.86(+4.68%)
Jan 21, 2015 9946 9946 9943 9943 0 +1461.23(+17.23%)
Jan 20, 2015 8268 8512 8123 8482 0 +277.21(+3.38%)
Jan 16, 2015 7978 8214 7897 8204 0 +329.27(+4.18%)
Jan 15, 2015 7875 7966 7806 7875 0 -10.32(-0.13%)
Jan 14, 2015 8014 8064 7777 7886 0 +9.86(+0.13%)
Jan 13, 2015 7876 7876 7876 7876 0 +120.00(+1.55%)
Jan 12, 2015 8017 8035 7708 7756 0 -253.07(-3.16%)
Jan 09, 2015 8110 8176 7984 8009 0 -125.23(-1.54%)
Jan 08, 2015 8022 8144 7913 8134 0 +176.31(+2.22%)
Jan 07, 2015 8061 8073 7878 7958 0 +40.37(+0.51%)
Jan 06, 2015 8060 8111 7774 7917 0 -136.28(-1.69%)
Jan 05, 2015 8384 8384 8025 8054 0 -430.86(-5.08%)
Jan 02, 2015 8367 8567 8295 8484 0 +176.70(+2.13%)
Dec 31, 2014 8308 8308 8308 8308 0 -39.33(-0.47%)
Dec 30, 2014 8293 8365 8263 8347 0 +31.85(+0.38%)
Dec 29, 2014 8166 8359 8112 8315 0 +45.22(+0.55%)
Dec 26, 2014 8315 8424 8262 8270 0 -49.47(-0.59%)
Dec 24, 2014 8319 8319 8319 8319 0 +137.15(+1.68%)
Dec 23, 2014 8221 8245 8082 8182 0 -5.88(-0.07%)
Dec 22, 2014 8263 8382 8128 8188 0 -82.45(-1.00%)
Dec 19, 2014 8155 8294 8107 8271 0 +137.39(+1.69%)
Dec 18, 2014 8240 8329 8041 8133 0 +19.15(+0.24%)
Dec 17, 2014 7727 8150 7676 8114 0 +416.90(+5.42%)
Dec 16, 2014 7698 7698 7686 7697 0 -256.72(-3.23%)
Dec 15, 2014 8180 8242 7936 7954 0 -180.78(-2.22%)
Dec 12, 2014 8073 8227 7997 8135 0 -3.76(-0.05%)
Dec 11, 2014 8173 8291 8112 8138 0 +8.53(+0.10%)
Dec 10, 2014 8345 8383 8114 8130 0 -229.53(-2.75%)
Dec 09, 2014 8141 8399 8002 8359 0 +103.78(+1.26%)
Dec 08, 2014 8490 8507 8220 8256 0 -277.43(-3.25%)
Dec 05, 2014 8536 8622 8465 8533 0 +7.48(+0.09%)
Dec 04, 2014 8583 8704 8495 8526 0 -108.45(-1.26%)
Dec 03, 2014 8548 8636 8371 8634 0 +67.47(+0.79%)
Dec 02, 2014 8299 8593 8287 8567 0 +254.82(+3.07%)
Dec 01, 2014 8389 8439 8210 8312 0 -115.65(-1.37%)
Nov 28, 2014 8598 8608 8413 8427 0 -110.57(-1.30%)
Nov 26, 2014 8538 8538 8538 8538 0 +52.89(+0.62%)
Nov 25, 2014 8535 8569 8363 8485 0 -180.98(-2.09%)
Nov 24, 2014 8767 8837 8639 8666 0 -92.31(-1.05%)
Nov 21, 2014 9055 9075 8739 8758 0 -190.69(-2.13%)
Nov 20, 2014 8828 9075 8775 8949 0 +122.85(+1.39%)
Nov 19, 2014 9313 9408 8816 8826 0 -433.68(-4.68%)
Nov 18, 2014 9262 9356 9247 9260 0 -2.66(-0.03%)
Nov 17, 2014 9368 9468 9253 9263 0 -119.22(-1.27%)
Nov 14, 2014 9221 9411 9200 9382 0 +160.94(+1.75%)
Nov 13, 2014 9344 9358 9175 9221 0 -107.66(-1.15%)
Nov 12, 2014 9262 9380 9163 9329 0 +31.69(+0.34%)
Nov 11, 2014 9414 9580 9278 9297 0 -115.88(-1.23%)
Nov 10, 2014 9311 9467 9213 9413 0 +75.76(+0.81%)
Nov 07, 2014 9320 9366 9219 9337 0 +20.23(+0.22%)
Nov 06, 2014 9189 9369 9173 9317 0 +70.45(+0.76%)
Nov 05, 2014 9374 9429 9150 9246 0 -58.58(-0.63%)
Nov 04, 2014 9405 9414 9207 9305 0 -135.57(-1.44%)
Nov 03, 2014 9557 9614 9360 9440 0 -105.23(-1.10%)
Oct 31, 2014 9344 9572 9333 9546 0 +332.66(+3.61%)
Oct 30, 2014 9177 9296 9106 9213 0 -175.09(-1.87%)
Oct 28, 2014 9233 9406 9198 9388 0 +165.01(+1.79%)
Oct 27, 2014 9332 9360 9158 9223 0 -136.63(-1.46%)
Oct 24, 2014 9301 9410 9257 9360 0 +47.78(+0.51%)
Oct 23, 2014 9252 9379 9196 9312 0 +411.23(+4.62%)
Oct 21, 2014 8811 8921 8645 8901 0 +164.05(+1.88%)
Oct 20, 2014 8660 8979 8647 8737 0 +50.76(+0.58%)
Oct 17, 2014 8686 8686 8686 8686 0 -109.59(-1.25%)
Oct 16, 2014 8095 8906 8052 8796 0 -2102.90(-19.30%)
Oct 15, 2014 10800 10958 10573 10898 0 -13.00(-0.12%)
Oct 14, 2014 10824 10982 10645 10911 0 +254.80(+2.39%)
Oct 13, 2014 10658 10658 10657 10657 0 -327.70(-2.98%)
Oct 10, 2014 11172 11295 10969 10984 0 -231.10(-2.06%)
Oct 09, 2014 11337 11371 11166 11215 0 -126.60(-1.12%)
Oct 08, 2014 11096 11361 10968 11342 0 +256.30(+2.31%)
Oct 07, 2014 11202 11329 11079 11086 0 -174.20(-1.55%)
Oct 06, 2014 11224 11352 11200 11260 0 +95.10(+0.85%)
Oct 03, 2014 11012 11192 10994 11165 0 +229.90(+2.10%)
Oct 02, 2014 10664 10947 10639 10935 0 +273.50(+2.57%)
Oct 01, 2014 10903 10935 10624 10661 0 -302.20(-2.76%)
Sep 30, 2014 10991 11109 10930 10964 0 +39.40(+0.36%)
Sep 29, 2014 10792 10948 10741 10924 0 +19.30(+0.18%)
Sep 26, 2014 10814 10951 10786 10905 0 +127.50(+1.18%)
Sep 25, 2014 10932 10992 10750 10777 0 -338.40(-3.04%)
Sep 19, 2014 11201 11210 11035 11116 0 -36.70(-0.33%)
Sep 18, 2014 11115 11210 11015 11152 0 +108.00(+0.98%)
Sep 17, 2014 11102 11150 10966 11044 0 -56.90(-0.51%)
Sep 16, 2014 10896 11132 10828 11101 0 -20.60(-0.19%)
Sep 15, 2014 11601 11602 11100 11122 0 -454.90(-3.93%)
Sep 12, 2014 11750 11780 11566 11577 0 -121.70(-1.04%)
Sep 11, 2014 11723 11768 11652 11699 0 -69.00(-0.59%)
Sep 10, 2014 11666 11777 11588 11768 0 +130.20(+1.12%)
Sep 09, 2014 11815 11887 11573 11637 0 -8.10(-0.07%)
Sep 08, 2014 11526 11677 11520 11646 0 +89.30(+0.77%)
Sep 05, 2014 11498 11598 11420 11556 0 +72.60(+0.63%)
Sep 04, 2014 11639 11684 11470 11484 0 -115.00(-0.99%)
Sep 03, 2014 11676 11848 11576 11599 0 +20.80(+0.18%)
Sep 02, 2014 11622 11633 11526 11578 0 -21.50(-0.19%)
Aug 29, 2014 11599 11599 11599 0 +59.10(+0.51%)
Aug 28, 2014 11478 11595 11433 11540 0 +12.60(+0.11%)
Aug 27, 2014 11643 11662 11502 11528 0 -113.00(-0.97%)
Aug 26, 2014 11622 11704 11524 11641 0 -38.60(-0.33%)
Aug 25, 2014 11695 11788 11597 11679 0 +41.10(+0.35%)
Aug 22, 2014 11440 11649 11417 11638 0 +172.60(+1.51%)
Aug 21, 2014 11448 11566 11359 11466 0 -5.00(-0.04%)
Aug 20, 2014 11345 11510 11285 11470 0 +96.10(+0.84%)
Aug 19, 2014 11348 11432 11235 11374 0 +52.30(+0.46%)
Aug 18, 2014 11227 11407 11207 11322 0 +167.20(+1.50%)
Aug 15, 2014 10970 11226 10900 11155 0 +199.20(+1.82%)
Aug 14, 2014 10989 11056 10891 10956 0 -15.80(-0.14%)
Aug 13, 2014 10900 11038 10857 10972 0 +124.00(+1.14%)
Aug 12, 2014 10967 11008 10774 10848 0 -124.80(-1.14%)
Aug 11, 2014 10916 11121 10904 10972 0 +137.40(+1.27%)
Aug 08, 2014 10940 10959 10742 10835 0 -91.60(-0.84%)
Aug 07, 2014 10578 10935 10560 10926 0 +468.50(+4.48%)
Aug 06, 2014 10232 10570 10221 10458 0 +180.90(+1.76%)
Aug 05, 2014 10240 10403 10215 10277 0 +4.20(+0.04%)
Aug 04, 2014 10383 10452 10226 10273 0 -66.70(-0.65%)
Aug 01, 2014 10251 10396 10025 10340 0 +65.40(+0.64%)
Jul 31, 2014 10454 10523 10237 10274 0 -127.00(-1.22%)
Jul 23, 2014 10461 10584 10366 10401 0 -76.80(-0.73%)
Jul 22, 2014 10764 10807 10330 10478 0 -503.00(-4.58%)
Jul 21, 2014 10965 11117 10876 10981 0 +187.80(+1.74%)
Jul 18, 2014 10702 10796 10588 10793 0 +116.70(+1.09%)
Jul 17, 2014 10761 10906 10650 10676 0 -123.50(-1.14%)
Jul 16, 2014 11024 11074 10775 10800 0 -113.30(-1.04%)
Jul 15, 2014 10952 10970 10748 10913 0 -84.80(-0.77%)
Jul 14, 2014 10774 11070 10669 10998 0 +304.30(+2.85%)
Jul 11, 2014 10730 10795 10626 10694 0 +34.10(+0.32%)
Jul 10, 2014 10559 10796 10408 10660 0 -107.60(-1.00%)
Jul 09, 2014 10844 10922 10688 10767 0 -50.00(-0.46%)
Jul 08, 2014 11169 11204 10676 10817 0 -375.40(-3.35%)
Jul 07, 2014 11472 11476 11177 11193 0 -286.10(-2.49%)
Jul 03, 2014 11479 11479 11479 0 +135.30(+1.19%)
Jul 02, 2014 11506 11565 11325 11344 0 -154.40(-1.34%)
Jul 01, 2014 11088 11512 11063 11498 0 +788.70(+7.36%)
Jun 30, 2014 10760 10861 10683 10709 0 -33.00(-0.31%)
Jun 27, 2014 10648 10769 10625 10742 0 +63.10(+0.59%)
Jun 26, 2014 10706 10741 10609 10679 0 -109.70(-1.02%)
Jun 25, 2014 10565 10803 10525 10789 0 +190.40(+1.80%)
Jun 24, 2014 10640 10928 10578 10598 0 -77.10(-0.72%)
Jun 23, 2014 10672 10733 10579 10676 0 -16.10(-0.15%)
Jun 20, 2014 10717 10758 10565 10692 0 -29.60(-0.28%)
Jun 19, 2014 10915 10918 10639 10721 0 -175.90(-1.61%)
Jun 18, 2014 10777 10950 10693 10897 0 +120.70(+1.12%)
Jun 17, 2014 10640 10884 10634 10776 0 +324.20(+3.10%)
Jun 16, 2014 10362 10476 10286 10452 0 +61.90(+0.60%)
Jun 13, 2014 10278 10396 10136 10390 0 +125.80(+1.23%)
Jun 12, 2014 10425 10454 10217 10264 0 -183.30(-1.75%)
Jun 11, 2014 10332 10512 10326 10448 0 +41.40(+0.40%)
Jun 10, 2014 10340 10594 10326 10406 0 -44.90(-0.43%)
Jun 06, 2014 10450 10568 10408 10451 0 +42.40(+0.41%)
Jun 05, 2014 10296 10435 10170 10409 0 +125.90(+1.22%)
Jun 04, 2014 10127 10315 10043 10283 0 +136.20(+1.34%)
Jun 03, 2014 10205 10342 10134 10147 0 -110.30(-1.08%)
Jun 02, 2014 10194 10278 10024 10257 0 +102.40(+1.01%)
May 30, 2014 10091 10250 10004 10155 0 +63.70(+0.63%)
May 29, 2014 9807 10111 9712 10091 0 +337.15(+3.46%)
May 28, 2014 9646 9850 9566 9754 0 +58.35(+0.60%)
May 27, 2014 9772 9779 9558 9696 0 -84.53(-0.86%)
May 23, 2014 9780 9780 9780 0 +215.42(+2.25%)
May 22, 2014 9501 9663 9419 9565 0 +68.63(+0.72%)
May 21, 2014 9122 9499 9078 9496 0 +457.84(+5.07%)
May 20, 2014 8877 9064 8814 9038 0 +171.77(+1.94%)
May 19, 2014 8443 8933 8432 8866 0 +353.53(+4.15%)
May 16, 2014 8405 8515 8268 8513 0 +138.44(+1.65%)
May 15, 2014 8534 8559 8256 8374 0 -185.27(-2.16%)
May 14, 2014 8443 8621 8419 8560 0 +114.06(+1.35%)
May 13, 2014 8381 8619 8291 8446 0 +40.08(+0.48%)
May 12, 2014 8050 8408 8042 8406 0 +411.19(+5.14%)
May 09, 2014 7836 8028 7722 7994 0 +168.00(+2.15%)
May 08, 2014 7718 8070 7650 7826 0 +26.98(+0.35%)
May 07, 2014 7934 7976 7670 7799 0 -136.28(-1.72%)
May 06, 2014 8360 8457 7922 7936 0 -440.70(-5.26%)
May 05, 2014 8223 8404 8175 8376 0 +90.81(+1.10%)
May 02, 2014 8210 8365 8126 8286 0 +99.89(+1.22%)
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.