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 29, 2016 2239 2240 2183 2227 0 -6.18(-0.28%)
Apr 28, 2016 2263 2292 2229 2233 0 -18.52(-0.82%)
Apr 27, 2016 2280 2288 2232 2252 0 -34.15(-1.49%)
Apr 26, 2016 2312 2313 2257 2286 0 -27.34(-1.18%)
Apr 25, 2016 2366 2366 2295 2314 0 -56.22(-2.37%)
Apr 22, 2016 2345 2390 2329 2370 0 +21.48(+0.91%)
Apr 21, 2016 2405 2406 2343 2348 0 -43.31(-1.81%)
Apr 20, 2016 2332 2397 2303 2392 0 +59.18(+2.54%)
Apr 19, 2016 2457 2502 2329 2332 0 -340.18(-12.73%)
Apr 18, 2016 2709 2728 2615 2673 0 -75.24(-2.74%)
Apr 15, 2016 2727 2757 2706 2748 0 +26.37(+0.97%)
Apr 14, 2016 2711 2751 2691 2721 0 +19.02(+0.70%)
Apr 13, 2016 2663 2743 2659 2702 0 +64.08(+2.43%)
Apr 12, 2016 2545 2644 2522 2638 0 +104.43(+4.12%)
Apr 11, 2016 2566 2590 2530 2534 0 -25.14(-0.98%)
Apr 08, 2016 2593 2598 2535 2559 0 -17.30(-0.67%)
Apr 07, 2016 2573 2625 2556 2576 0 -8.93(-0.35%)
Apr 06, 2016 2598 2626 2571 2585 0 -3.05(-0.12%)
Apr 05, 2016 2555 2610 2547 2588 0 +13.49(+0.52%)
Apr 04, 2016 2611 2614 2545 2575 0 -32.14(-1.23%)
Apr 01, 2016 2540 2609 2529 2607 0 +86.41(+3.43%)
Mar 31, 2016 2526 2554 2492 2521 0 +0.20(+0.01%)
Mar 30, 2016 2580 2587 2503 2520 0 -46.94(-1.83%)
Mar 29, 2016 2493 2573 2492 2567 0 +70.39(+2.82%)
Mar 28, 2016 2427 2504 2415 2497 0 +70.89(+2.92%)
Mar 24, 2016 2426 2426 2426 2426 0 -29.76(-1.21%)
Mar 23, 2016 2460 2475 2437 2456 0 -6.04(-0.25%)
Mar 22, 2016 2477 2503 2446 2462 0 -29.26(-1.17%)
Mar 21, 2016 2493 2516 2453 2491 0 -1.45(-0.06%)
Mar 18, 2016 2479 2526 2465 2493 0 +34.13(+1.39%)
Mar 17, 2016 2442 2501 2441 2458 0 +8.04(+0.33%)
Mar 16, 2016 2405 2460 2405 2450 0 +34.11(+1.41%)
Mar 15, 2016 2416 2434 2381 2416 0 -6.40(-0.26%)
Mar 14, 2016 2401 2457 2399 2423 0 +10.59(+0.44%)
Mar 11, 2016 2457 2459 2373 2412 0 +7.20(+0.30%)
Mar 10, 2016 2425 2465 2358 2405 0 -17.24(-0.71%)
Mar 09, 2016 2393 2432 2345 2422 0 +44.64(+1.88%)
Mar 08, 2016 2347 2428 2335 2377 0 +17.91(+0.76%)
Mar 07, 2016 2492 2514 2353 2360 0 -146.19(-5.83%)
Mar 04, 2016 2438 2480 2427 2506 0 +87.15(+3.60%)
Mar 03, 2016 2417 2429 2356 2419 0 +7.35(+0.30%)
Mar 02, 2016 2421 2457 2368 2411 0 -16.30(-0.67%)
Mar 01, 2016 2336 2448 2312 2428 0 +121.55(+5.27%)
Feb 29, 2016 2341 2399 2302 2306 0 -34.30(-1.47%)
Feb 26, 2016 2352 2408 2327 2340 0 +6.29(+0.27%)
Feb 25, 2016 2250 2341 2228 2334 0 +70.78(+3.13%)
Feb 24, 2016 2188 2268 2144 2263 0 +58.69(+2.66%)
Feb 23, 2016 2259 2287 2201 2205 0 -67.60(-2.98%)
Feb 22, 2016 2244 2302 2183 2272 0 +66.49(+3.01%)
Feb 19, 2016 2224 2260 2175 2206 0 -30.75(-1.37%)
Feb 18, 2016 2341 2343 2230 2236 0 -103.30(-4.42%)
Feb 17, 2016 2228 2340 2214 2340 0 +138.15(+6.28%)
Feb 16, 2016 2200 2228 2165 2202 0 +39.79(+1.84%)
Feb 12, 2016 2162 2162 2162 2162 0 +25.02(+1.17%)
Feb 11, 2016 2161 2186 2049 2137 0 -49.78(-2.28%)
Feb 10, 2016 2186 2189 2184 2186 0 +58.27(+2.74%)
Feb 09, 2016 2023 2184 2017 2128 0 +67.80(+3.29%)
Feb 08, 2016 1997 2097 1994 2060 0 +9.84(+0.48%)
Feb 05, 2016 2183 2201 2026 2051 0 -167.68(-7.56%)
Feb 04, 2016 2214 2257 2140 2218 0 -25.44(-1.13%)
Feb 03, 2016 2283 2291 2129 2244 0 -16.73(-0.74%)
Feb 02, 2016 2358 2387 2238 2260 0 -61.74(-2.66%)
Feb 01, 2016 2265 2399 2253 2322 0 +57.68(+2.55%)
Jan 29, 2016 2270 2328 2235 2264 0 -61.92(-2.66%)
Jan 28, 2016 2312 2349 2221 2326 0 +80.55(+3.59%)
Jan 27, 2016 2379 2409 2232 2246 0 -162.01(-6.73%)
Jan 26, 2016 2454 2474 2335 2408 0 -31.08(-1.27%)
Jan 25, 2016 2456 2526 2435 2439 0 -39.36(-1.59%)
Jan 22, 2016 2577 2580 2441 2478 0 -41.50(-1.65%)
Jan 21, 2016 2664 2669 2512 2520 0 -128.86(-4.87%)
Jan 20, 2016 2679 2705 2389 2649 0 -7.00(-0.26%)
Jan 19, 2016 2653 2710 2597 2656 0 +95.61(+3.73%)
Jan 15, 2016 2560 2560 2560 2560 0 -74.62(-2.83%)
Jan 14, 2016 2600 2688 2492 2635 0 +12.29(+0.47%)
Jan 13, 2016 2813 2814 2573 2622 0 -242.49(-8.46%)
Jan 12, 2016 2855 2896 2828 2865 0 +39.27(+1.39%)
Jan 11, 2016 2759 2873 2734 2826 0 +84.23(+3.07%)
Jan 08, 2016 2861 2895 2733 2741 0 -76.70(-2.72%)
Jan 07, 2016 2862 3004 2763 2818 0 -75.62(-2.61%)
Jan 06, 2016 2595 2902 2585 2894 0 +241.79(+9.12%)
Jan 05, 2016 2719 2723 2607 2652 0 -54.74(-2.02%)
Jan 04, 2016 2686 2710 2592 2707 0 -107.08(-3.81%)
Dec 31, 2015 2814 2814 2814 2814 0 -56.50(-1.97%)
Dec 30, 2015 2925 2928 2863 2870 0 -58.18(-1.99%)
Dec 29, 2015 2909 2943 2875 2928 0 +48.24(+1.67%)
Dec 28, 2015 2887 2890 2801 2880 0 -6.48(-0.22%)
Dec 24, 2015 2887 2887 2887 2887 0 -20.08(-0.69%)
Dec 23, 2015 2874 2917 2846 2907 0 +48.52(+1.70%)
Dec 22, 2015 2882 2890 2823 2858 0 -8.27(-0.29%)
Dec 21, 2015 2935 2939 2842 2866 0 -34.41(-1.19%)
Dec 18, 2015 2967 3005 2896 2901 0 -107.60(-3.58%)
Dec 17, 2015 3042 3104 3005 3008 0 -1.85(-0.06%)
Dec 16, 2015 2942 3020 2900 3010 0 +98.01(+3.37%)
Dec 15, 2015 2993 3027 2911 2912 0 -50.60(-1.71%)
Dec 14, 2015 2941 2969 2817 2963 0 +43.23(+1.48%)
Dec 11, 2015 2982 3021 2912 2920 0 -98.33(-3.26%)
Dec 10, 2015 3058 3075 2986 3018 0 -32.25(-1.06%)
Dec 09, 2015 3135 3161 3005 3050 0 -67.26(-2.16%)
Dec 08, 2015 2986 3149 2978 3118 0 +38.80(+1.26%)
Dec 07, 2015 3220 3272 3015 3079 0 -137.48(-4.27%)
Dec 04, 2015 3122 3218 3089 3216 0 +100.46(+3.22%)
Dec 03, 2015 3184 3247 3105 3116 0 -52.33(-1.65%)
Dec 02, 2015 3086 3227 3071 3168 0 +85.75(+2.78%)
Dec 01, 2015 3060 3087 3011 3082 0 +50.78(+1.68%)
Nov 30, 2015 3096 3111 3020 3032 0 -51.31(-1.66%)
Nov 27, 2015 3042 3107 3036 3083 0 +31.23(+1.02%)
Nov 25, 2015 3052 3052 3052 3052 0 +21.14(+0.70%)
Nov 24, 2015 3039 3063 2951 3031 0 -42.84(-1.39%)
Nov 23, 2015 3073 3102 3073 3073 0 +28.66(+0.94%)
Nov 20, 2015 3044 3051 3044 3045 0 +87.97(+2.98%)
Nov 19, 2015 2959 3029 2942 2957 0 -10.04(-0.34%)
Nov 18, 2015 2903 2977 2857 2967 0 +84.24(+2.92%)
Nov 17, 2015 2762 2924 2749 2883 0 +139.12(+5.07%)
Nov 16, 2015 2541 2751 2514 2743 0 +185.91(+7.27%)
Nov 13, 2015 2671 2689 2547 2557 0 -127.25(-4.74%)
Nov 12, 2015 2772 2838 2667 2685 0 -95.07(-3.42%)
Nov 11, 2015 2785 2823 2745 2780 0 +3.71(+0.13%)
Nov 10, 2015 2684 2780 2663 2776 0 +67.97(+2.51%)
Nov 09, 2015 2792 2808 2677 2708 0 -101.49(-3.61%)
Nov 06, 2015 2793 2828 2761 2810 0 +14.20(+0.51%)
Nov 05, 2015 2802 2849 2752 2795 0 -14.21(-0.51%)
Nov 04, 2015 2720 2815 2697 2810 0 +104.79(+3.87%)
Nov 03, 2015 2647 2737 2644 2705 0 +51.33(+1.93%)
Nov 02, 2015 2691 2696 2621 2654 0 -17.90(-0.67%)
Oct 30, 2015 2593 2714 2587 2671 0 +78.22(+3.02%)
Oct 29, 2015 2590 2637 2584 2593 0 -16.13(-0.62%)
Oct 28, 2015 2539 2620 2518 2609 0 +66.38(+2.61%)
Oct 27, 2015 2532 2584 2498 2543 0 +0.85(+0.03%)
Oct 26, 2015 2470 2550 2454 2542 0 +72.33(+2.93%)
Oct 23, 2015 2411 2508 2402 2470 0 +65.29(+2.72%)
Oct 22, 2015 2423 2468 2393 2404 0 -15.22(-0.63%)
Oct 21, 2015 2461 2477 2396 2420 0 -24.41(-1.00%)
Oct 20, 2015 2495 2521 2410 2444 0 -65.06(-2.59%)
Oct 19, 2015 2422 2557 2378 2509 0 +64.93(+2.66%)
Oct 16, 2015 2473 2509 2430 2444 0 -51.84(-2.08%)
Oct 15, 2015 2561 2588 2447 2496 0 -221.14(-8.14%)
Oct 14, 2015 2748 2751 2664 2717 0 +13.65(+0.50%)
Oct 13, 2015 2780 2802 2681 2704 0 -90.77(-3.25%)
Oct 12, 2015 2819 2842 2768 2794 0 +3.02(+0.11%)
Oct 09, 2015 2811 2854 2770 2791 0 -39.10(-1.38%)
Oct 08, 2015 2661 2833 2532 2830 0 +165.38(+6.21%)
Oct 07, 2015 2683 2707 2632 2665 0 -5.95(-0.22%)
Oct 06, 2015 2719 2766 2605 2671 0 -70.00(-2.55%)
Oct 05, 2015 2651 2767 2608 2741 0 +123.32(+4.71%)
Oct 02, 2015 2542 2636 2504 2618 0 +3.02(+0.12%)
Oct 01, 2015 2539 2618 2496 2615 0 +67.49(+2.65%)
Sep 30, 2015 2468 2554 2445 2547 0 +118.28(+4.87%)
Sep 29, 2015 2460 2483 2392 2429 0 -26.84(-1.09%)
Sep 28, 2015 2507 2550 2414 2456 0 -67.15(-2.66%)
Sep 25, 2015 2597 2601 2507 2523 0 -37.03(-1.45%)
Sep 24, 2015 2398 2566 2390 2560 0 +138.05(+5.70%)
Sep 23, 2015 2435 2463 2411 2422 0 -9.68(-0.40%)
Sep 22, 2015 2425 2466 2394 2432 0 -42.20(-1.71%)
Sep 21, 2015 2548 2560 2455 2474 0 -56.78(-2.24%)
Sep 18, 2015 2517 2575 2484 2530 0 -41.19(-1.60%)
Sep 17, 2015 2557 2651 2513 2572 0 +4.05(+0.16%)
Sep 16, 2015 2461 2577 2452 2568 0 +119.30(+4.87%)
Sep 15, 2015 2353 2460 2314 2448 0 +83.05(+3.51%)
Sep 14, 2015 2394 2421 2332 2365 0 -44.94(-1.86%)
Sep 11, 2015 2434 2491 2402 2410 0 -45.72(-1.86%)
Sep 10, 2015 2454 2491 2389 2456 0 +8.29(+0.34%)
Sep 09, 2015 2382 2535 2358 2448 0 +102.60(+4.38%)
Sep 08, 2015 2517 2528 2311 2345 0 -92.90(-3.81%)
Sep 04, 2015 2438 2438 2438 2438 0 -54.28(-2.18%)
Sep 03, 2015 2532 2568 2470 2492 0 -105.84(-4.07%)
Sep 02, 2015 2693 2698 2474 2598 0 -9.51(-0.36%)
Sep 01, 2015 2693 2740 2559 2608 0 -223.68(-7.90%)
Aug 31, 2015 2836 2879 2801 2831 0 -62.13(-2.15%)
Aug 28, 2015 2862 2936 2850 2893 0 -0.99(-0.03%)
Aug 27, 2015 2829 2909 2782 2894 0 +182.58(+6.73%)
Aug 26, 2015 2640 2716 2515 2712 0 +207.92(+8.30%)
Aug 25, 2015 2653 2658 2501 2504 0 +112.66(+4.71%)
Aug 24, 2015 2193 2700 2115 2391 0 -171.30(-6.68%)
Aug 21, 2015 2617 2709 2533 2563 0 -206.38(-7.45%)
Aug 20, 2015 2945 2987 2740 2769 0 -230.90(-7.70%)
Aug 19, 2015 3034 3040 2986 3000 0 -47.76(-1.57%)
Aug 18, 2015 3077 3113 3035 3048 0 -30.92(-1.00%)
Aug 17, 2015 3026 3088 3011 3078 0 +46.63(+1.54%)
Aug 14, 2015 3069 3071 3022 3032 0 -1076.78(-26.21%)
Aug 13, 2015 4074 4134 4071 4109 0 +1146.85(+38.72%)
Aug 12, 2015 2985 3009 2917 2962 0 -53.57(-1.78%)
Aug 11, 2015 2950 3041 2949 3015 0 -7.14(-0.24%)
Aug 10, 2015 3097 3107 2986 3022 0 -11.34(-0.37%)
Aug 07, 2015 3104 3108 2980 3034 0 -70.89(-2.28%)
Aug 06, 2015 3101 3163 2998 3105 0 +66.03(+2.17%)
Aug 05, 2015 3085 3174 3014 3039 0 +61.94(+2.08%)
Aug 04, 2015 2784 3017 2779 2977 0 +207.97(+7.51%)
Aug 03, 2015 2818 2818 2750 2769 0 -42.99(-1.53%)
Jul 31, 2015 2755 2828 2736 2812 0 +66.53(+2.42%)
Jul 30, 2015 2620 2753 2596 2745 0 +108.40(+4.11%)
Jul 29, 2015 2631 2654 2596 2637 0 +5.00(+0.19%)
Jul 28, 2015 2642 2658 2559 2632 0 +10.85(+0.41%)
Jul 27, 2015 2653 2704 2616 2621 0 -70.79(-2.63%)
Jul 24, 2015 2745 2749 2681 2692 0 -18.52(-0.68%)
Jul 23, 2015 2730 2761 2704 2710 0 -33.61(-1.22%)
Jul 22, 2015 2759 2802 2734 2744 0 -24.70(-0.89%)
Jul 21, 2015 2713 2798 2691 2769 0 +47.29(+1.74%)
Jul 20, 2015 2821 2822 2711 2721 0 -102.10(-3.62%)
Jul 17, 2015 2886 2899 2810 2823 0 -24.52(-0.86%)
Jul 16, 2015 2732 2866 2651 2848 0 +426.99(+17.64%)
Jul 15, 2015 2465 2484 2395 2421 0 -14624.94(-85.80%)
Jul 14, 2015 17198 17261 16924 17046 0 -120.20(-0.70%)
Jul 13, 2015 16661 17374 16657 17166 0 +651.80(+3.95%)
Jul 10, 2015 16564 16730 16462 16514 0 +255.20(+1.57%)
Jul 09, 2015 16119 16279 16015 16259 0 +376.00(+2.37%)
Jul 08, 2015 15878 15967 15676 15883 0 -100.20(-0.63%)
Jul 07, 2015 16139 16210 15734 15983 0 -80.90(-0.50%)
Jul 06, 2015 15878 16125 15854 16064 0 +88.50(+0.55%)
Jul 02, 2015 15976 15976 15976 15976 0 +69.20(+0.44%)
Jul 01, 2015 16104 16178 15835 15906 0 -35.40(-0.22%)
Jun 30, 2015 15858 16028 15762 15942 0 +275.30(+1.76%)
Jun 29, 2015 15545 15784 15478 15667 0 -146.50(-0.93%)
Jun 26, 2015 16188 16190 15813 15813 0 -305.40(-1.89%)
Jun 25, 2015 16218 16264 15876 16118 0 -347.70(-2.11%)
Jun 24, 2015 16985 17135 16372 16466 0 -61.70(-0.37%)
Jun 23, 2015 16364 16544 16263 16528 0 +150.70(+0.92%)
Jun 22, 2015 16146 16425 16000 16377 0 +430.20(+2.70%)
Jun 19, 2015 16348 16378 15938 15947 0 -146.70(-0.91%)
Jun 18, 2015 16078 16196 16030 16094 0 +80.00(+0.50%)
Jun 17, 2015 16160 16160 15961 16014 0 -169.50(-1.05%)
Jun 16, 2015 16009 16241 15915 16183 0 +311.90(+1.97%)
Jun 15, 2015 15774 15899 15571 15871 0 -168.50(-1.05%)
Jun 12, 2015 16124 16197 15990 16040 0 -114.90(-0.71%)
Jun 11, 2015 16458 16464 15983 16155 0 -131.10(-0.80%)
Jun 10, 2015 15867 16811 15838 16286 0 +578.70(+3.68%)
Jun 09, 2015 15706 15752 15224 15707 0 +482.10(+3.17%)
Jun 08, 2015 15412 15431 15121 15225 0 -145.40(-0.95%)
Jun 05, 2015 15159 15384 15144 15370 0 +188.70(+1.24%)
Jun 04, 2015 15018 15196 14960 15182 0 +91.00(+0.60%)
Jun 03, 2015 15164 15247 15062 15091 0 -54.30(-0.36%)
Jun 02, 2015 15074 15232 15022 15145 0 +21.10(+0.14%)
Jun 01, 2015 15095 15144 14944 15124 0 -25.20(-0.17%)
May 29, 2015 15202 15328 15115 15149 0 -59.30(-0.39%)
May 28, 2015 15244 15267 15111 15208 0 -59.30(-0.39%)
May 27, 2015 15267 15276 14941 15268 0 +317.20(+2.12%)
May 26, 2015 15100 15132 14913 14950 0 -143.90(-0.95%)
May 22, 2015 15094 15094 15094 15094 0 -27.30(-0.18%)
May 21, 2015 15136 15220 14981 15122 0 +35.50(+0.24%)
May 20, 2015 14989 15142 14844 15086 0 +122.10(+0.82%)
May 19, 2015 15104 15256 14925 14964 0 -35.10(-0.23%)
May 18, 2015 14877 15044 14789 14999 0 +111.60(+0.75%)
May 15, 2015 14677 15013 14574 14888 0 +639.00(+4.48%)
May 14, 2015 14154 14264 13992 14249 0 +165.20(+1.17%)
May 13, 2015 14173 14308 14053 14083 0 -85.40(-0.60%)
May 12, 2015 14243 14243 14103 14169 0 -152.70(-1.07%)
May 11, 2015 13990 14420 13975 14322 0 +370.90(+2.66%)
May 08, 2015 13772 13962 13760 13951 0 +226.10(+1.65%)
May 07, 2015 13617 13732 13506 13724 0 +113.70(+0.84%)
May 06, 2015 13772 13803 13517 13611 0 -121.20(-0.88%)
May 05, 2015 13806 14012 13725 13732 0 +259.40(+1.93%)
May 04, 2015 13524 13548 13410 13473 0 -51.60(-0.38%)
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.