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 (%)
Sep 26, 2016 2353 2354 2320 2333 0 -34.30(-1.45%)
Sep 23, 2016 2362 2393 2354 2367 0 +3.18(+0.13%)
Sep 22, 2016 2357 2366 2325 2364 0 +22.99(+0.98%)
Sep 21, 2016 2390 2396 2302 2341 0 -81.67(-3.37%)
Sep 20, 2016 2436 2445 2408 2422 0 +3.43(+0.14%)
Sep 19, 2016 2464 2475 2413 2419 0 -34.35(-1.40%)
Sep 16, 2016 2394 2454 2393 2453 0 +53.46(+2.23%)
Sep 15, 2016 2398 2416 2380 2400 0 +7.72(+0.32%)
Sep 14, 2016 2401 2426 2391 2392 0 +22.26(+0.94%)
Sep 13, 2016 2396 2417 2351 2370 0 -71.23(-2.92%)
Sep 12, 2016 2367 2449 2360 2441 0 +59.89(+2.52%)
Sep 09, 2016 2442 2452 2380 2381 0 -75.03(-3.05%)
Sep 08, 2016 2448 2468 2436 2456 0 +12.08(+0.49%)
Sep 07, 2016 2469 2472 2427 2444 0 -23.14(-0.94%)
Sep 06, 2016 2413 2475 2408 2467 0 +63.11(+2.62%)
Sep 02, 2016 2404 2404 2404 2404 0 +0.26(+0.01%)
Sep 01, 2016 2414 2420 2392 2404 0 -1.82(-0.08%)
Aug 31, 2016 2407 2418 2388 2406 0 -0.65(-0.03%)
Aug 30, 2016 2416 2442 2398 2406 0 +3.24(+0.13%)
Aug 29, 2016 2395 2433 2385 2403 0 -7.16(-0.30%)
Aug 26, 2016 2401 2419 2382 2410 0 +8.88(+0.37%)
Aug 25, 2016 2378 2425 2369 2401 0 +49.41(+2.10%)
Aug 24, 2016 2372 2382 2342 2352 0 -14.60(-0.62%)
Aug 23, 2016 2360 2383 2356 2367 0 +16.45(+0.70%)
Aug 22, 2016 2360 2373 2343 2350 0 -16.37(-0.69%)
Aug 19, 2016 2370 2389 2357 2367 0 -5.40(-0.23%)
Aug 18, 2016 2368 2398 2347 2372 0 -5.73(-0.24%)
Aug 17, 2016 2343 2393 2341 2378 0 +30.12(+1.28%)
Aug 16, 2016 2349 2359 2330 2348 0 -4.60(-0.20%)
Aug 15, 2016 2390 2392 2351 2352 0 -32.14(-1.35%)
Aug 12, 2016 2359 2391 2348 2384 0 +16.94(+0.72%)
Aug 11, 2016 2337 2379 2334 2367 0 +47.29(+2.04%)
Aug 10, 2016 2331 2340 2296 2320 0 -1.45(-0.06%)
Aug 09, 2016 2349 2366 2309 2322 0 -27.62(-1.18%)
Aug 08, 2016 2368 2369 2320 2349 0 -45.54(-1.90%)
Aug 05, 2016 2316 2413 2310 2395 0 +87.24(+3.78%)
Aug 04, 2016 2302 2315 2268 2307 0 +7.58(+0.33%)
Aug 03, 2016 2304 2338 2287 2300 0 -11.13(-0.48%)
Aug 02, 2016 2320 2324 2276 2311 0 -18.04(-0.77%)
Aug 01, 2016 2254 2339 2235 2329 0 +75.36(+3.34%)
Jul 29, 2016 2253 2267 2238 2254 0 -11.36(-0.50%)
Jul 28, 2016 2271 2279 2241 2265 0 -8.79(-0.39%)
Jul 27, 2016 2260 2274 2227 2274 0 +16.66(+0.74%)
Jul 26, 2016 2247 2299 2244 2257 0 +90.99(+4.20%)
Jul 25, 2016 2120 2171 2102 2166 0 +43.48(+2.05%)
Jul 22, 2016 2138 2139 2104 2123 0 -3.46(-0.16%)
Jul 21, 2016 2183 2185 2107 2126 0 -47.10(-2.17%)
Jul 20, 2016 2143 2187 2122 2173 0 +50.73(+2.39%)
Jul 19, 2016 2112 2145 2090 2123 0 -314.06(-12.89%)
Jul 18, 2016 2427 2462 2398 2437 0 +10.67(+0.44%)
Jul 15, 2016 2429 2433 2402 2426 0 +8.96(+0.37%)
Jul 14, 2016 2392 2423 2387 2417 0 +38.97(+1.64%)
Jul 13, 2016 2374 2387 2338 2378 0 +11.27(+0.48%)
Jul 12, 2016 2347 2386 2321 2367 0 +30.29(+1.30%)
Jul 11, 2016 2375 2392 2326 2336 0 -59.89(-2.50%)
Jul 08, 2016 2396 2405 2348 2396 0 +47.93(+2.04%)
Jul 07, 2016 2339 2355 2302 2348 0 -68.11(-2.82%)
Jul 05, 2016 2352 2495 2305 2417 0 +29.74(+1.25%)
Jul 01, 2016 2387 2387 2387 2387 0 +124.92(+5.52%)
Jun 30, 2016 2251 2270 2227 2262 0 +9.78(+0.43%)
Jun 29, 2016 2217 2274 2193 2252 0 +76.31(+3.51%)
Jun 28, 2016 2165 2201 2138 2176 0 +61.55(+2.91%)
Jun 27, 2016 2176 2179 2102 2114 0 -76.28(-3.48%)
Jun 24, 2016 2168 2240 2160 2191 0 -77.91(-3.43%)
Jun 23, 2016 2243 2269 2184 2268 0 +39.92(+1.79%)
Jun 22, 2016 2247 2277 2222 2229 0 -23.15(-1.03%)
Jun 21, 2016 2322 2323 2246 2252 0 -67.85(-2.93%)
Jun 20, 2016 2355 2371 2316 2320 0 -16.81(-0.72%)
Jun 17, 2016 2367 2368 2329 2336 0 -23.05(-0.98%)
Jun 16, 2016 2329 2363 2306 2359 0 +27.56(+1.18%)
Jun 15, 2016 2340 2360 2314 2332 0 +4.12(+0.18%)
Jun 14, 2016 2329 2369 2307 2328 0 +6.92(+0.30%)
Jun 13, 2016 2350 2403 2315 2321 0 +1.77(+0.08%)
Jun 10, 2016 2347 2358 2308 2319 0 -81.84(-3.41%)
Jun 09, 2016 2404 2433 2390 2401 0 -18.25(-0.75%)
Jun 08, 2016 2471 2478 2413 2419 0 -49.11(-1.99%)
Jun 07, 2016 2500 2510 2465 2468 0 -19.66(-0.79%)
Jun 06, 2016 2477 2496 2463 2488 0 +28.08(+1.14%)
Jun 03, 2016 2494 2495 2434 2460 0 -41.07(-1.64%)
Jun 02, 2016 2504 2523 2489 2501 0 -6.68(-0.27%)
Jun 01, 2016 2507 2518 2474 2508 0 -25.25(-1.00%)
May 31, 2016 2541 2554 2521 2533 0 -17.80(-0.70%)
May 27, 2016 2551 2551 2551 2551 0 +12.89(+0.51%)
May 26, 2016 2547 2566 2503 2538 0 +63.44(+2.56%)
May 25, 2016 2446 2478 2428 2474 0 +55.60(+2.30%)
May 24, 2016 2372 2449 2367 2419 0 +73.75(+3.15%)
May 23, 2016 2301 2357 2295 2345 0 +57.68(+2.52%)
May 20, 2016 2229 2306 2226 2287 0 +71.26(+3.22%)
May 19, 2016 2230 2258 2185 2216 0 -23.63(-1.06%)
May 18, 2016 2186 2270 2185 2240 0 +45.50(+2.07%)
May 17, 2016 2205 2250 2183 2194 0 -13.66(-0.62%)
May 16, 2016 2168 2229 2134 2208 0 +32.07(+1.47%)
May 13, 2016 2164 2194 2136 2176 0 +3.14(+0.14%)
May 12, 2016 2235 2237 2124 2173 0 -56.99(-2.56%)
May 11, 2016 2287 2290 2225 2230 0 -67.50(-2.94%)
May 10, 2016 2255 2304 2253 2297 0 +56.86(+2.54%)
May 09, 2016 2246 2274 2225 2240 0 -7.00(-0.31%)
May 06, 2016 2199 2249 2181 2247 0 +35.57(+1.61%)
May 05, 2016 2249 2277 2209 2212 0 -34.23(-1.52%)
May 04, 2016 2252 2280 2235 2246 0 -17.76(-0.78%)
May 03, 2016 2277 2304 2258 2264 0 -37.98(-1.65%)
May 02, 2016 2237 2305 2224 2302 0 +74.26(+3.33%)
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%)
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.