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, 2019 9024 9144 8994 9048 0 -31.66(-0.35%)
Apr 29, 2019 9124 9146 9012 9079 0 -73.45(-0.80%)
Apr 26, 2019 8994 9160 8942 9153 0 +159.20(+1.77%)
Apr 25, 2019 9144 9150 8929 8993 0 -144.04(-1.58%)
Apr 24, 2019 9305 9325 9114 9137 0 -187.06(-2.01%)
Apr 23, 2019 9167 9396 9149 9325 0 +117.94(+1.28%)
Apr 22, 2019 8783 9222 8766 9207 0 +407.99(+4.64%)
Apr 18, 2019 8668 8800 8586 8799 0 +136.98(+1.58%)
Apr 17, 2019 8913 9004 8561 8662 0 -115.26(-1.31%)
Apr 16, 2019 8668 8900 8612 8777 0 +258.54(+3.04%)
Apr 15, 2019 8563 8600 8357 8518 0 -55.47(-0.65%)
Apr 12, 2019 8807 8833 8530 8574 0 -403.11(-4.49%)
Apr 11, 2019 8912 9037 8810 8977 0 +91.05(+1.02%)
Apr 10, 2019 8932 9006 8845 8886 0 -19.28(-0.22%)
Apr 09, 2019 8803 8955 8766 8905 0 +80.56(+0.91%)
Apr 08, 2019 8915 8935 8788 8825 0 -99.71(-1.12%)
Apr 05, 2019 9010 9030 8904 8924 0 -58.22(-0.65%)
Apr 04, 2019 9036 9085 8849 8983 0 -45.83(-0.51%)
Apr 03, 2019 9016 9118 8941 9028 0 +49.50(+0.55%)
Apr 02, 2019 8943 8996 8844 8979 0 +18.65(+0.21%)
Apr 01, 2019 8766 8994 8754 8960 0 +253.88(+2.92%)
Mar 29, 2019 8721 8748 8637 8706 0 +47.55(+0.55%)
Mar 28, 2019 8656 8691 8527 8659 0 +30.22(+0.35%)
Mar 27, 2019 8815 8851 8555 8629 0 -161.13(-1.83%)
Mar 26, 2019 8983 8995 8742 8790 0 -152.80(-1.71%)
Mar 25, 2019 8766 8962 8728 8942 0 +127.48(+1.45%)
Mar 22, 2019 9180 9192 8791 8815 0 -411.68(-4.46%)
Mar 21, 2019 9132 9254 9049 9227 0 +64.63(+0.71%)
Mar 20, 2019 8764 9179 8717 9162 0 +401.34(+4.58%)
Mar 19, 2019 8947 8960 8712 8761 0 -113.77(-1.28%)
Mar 18, 2019 8851 9058 8836 8874 0 +48.34(+0.55%)
Mar 15, 2019 8815 8888 8763 8826 0 +64.37(+0.73%)
Mar 14, 2019 8802 8884 8744 8762 0 -58.15(-0.66%)
Mar 13, 2019 8688 8851 8614 8820 0 +120.74(+1.39%)
Mar 12, 2019 8775 8794 8639 8699 0 -63.35(-0.72%)
Mar 11, 2019 8595 8766 8547 8763 0 +226.06(+2.65%)
Mar 08, 2019 8443 8544 8362 8536 0 -73.40(-0.85%)
Mar 07, 2019 8794 8861 8558 8610 0 -170.98(-1.95%)
Mar 06, 2019 8634 8787 8588 8781 0 +129.64(+1.50%)
Mar 05, 2019 8582 8697 8504 8651 0 +79.55(+0.93%)
Mar 04, 2019 8784 8845 8498 8572 0 -153.32(-1.76%)
Mar 01, 2019 8846 8861 8661 8725 0 -19.04(-0.22%)
Feb 28, 2019 8851 8947 8735 8744 0 -116.51(-1.31%)
Feb 27, 2019 8876 8987 8786 8861 0 -51.29(-0.58%)
Feb 26, 2019 8863 8930 8774 8912 0 +25.80(+0.29%)
Feb 25, 2019 8962 9071 8883 8886 0 +21.75(+0.25%)
Feb 22, 2019 8799 8940 8792 8864 0 +147.67(+1.69%)
Feb 21, 2019 8791 8860 8641 8717 0 -71.78(-0.82%)
Feb 20, 2019 8909 8954 8710 8788 0 -49.11(-0.56%)
Feb 19, 2019 8688 8913 8676 8838 0 +123.29(+1.41%)
Feb 15, 2019 8753 8898 8681 8714 0 -53.74(-0.61%)
Feb 14, 2019 8589 8802 8506 8768 0 +178.20(+2.07%)
Feb 13, 2019 8725 8781 8553 8590 0 -200.16(-2.28%)
Feb 12, 2019 8500 8791 8462 8790 0 +347.66(+4.12%)
Feb 11, 2019 8547 8617 8420 8442 0 -44.95(-0.53%)
Feb 08, 2019 8254 8498 8254 8487 0 +69.78(+0.83%)
Feb 07, 2019 8495 8516 8278 8417 0 -182.56(-2.12%)
Feb 06, 2019 8718 8719 8478 8600 0 -88.46(-1.02%)
Feb 05, 2019 8625 8791 8617 8688 0 +109.19(+1.27%)
Feb 04, 2019 8366 8595 8334 8579 0 +280.55(+3.38%)
Feb 01, 2019 8234 8469 8217 8299 0 +8.55(+0.10%)
Jan 31, 2019 8295 8449 8256 8290 0 -28.34(-0.34%)
Jan 30, 2019 8125 8346 8078 8318 0 +287.11(+3.57%)
Jan 29, 2019 8202 8259 8013 8031 0 -165.04(-2.01%)
Jan 28, 2019 8173 8212 8031 8196 0 -58.33(-0.71%)
Jan 25, 2019 8027 8302 8022 8255 0 +277.70(+3.48%)
Jan 24, 2019 7829 8102 7790 7977 0 +114.37(+1.45%)
Jan 23, 2019 8016 8101 7780 7863 0 -77.38(-0.97%)
Jan 22, 2019 8178 8226 7839 7940 0 -340.35(-4.11%)
Jan 18, 2019 8595 8620 8223 8280 0 -344.07(-3.99%)
Jan 17, 2019 8534 8688 8459 8624 0 +43.94(+0.51%)
Jan 16, 2019 8644 8763 8500 8581 0 -79.32(-0.92%)
Jan 15, 2019 8537 8723 8473 8660 0 +529.76(+6.52%)
Jan 14, 2019 8162 8192 8037 8130 0 -113.57(-1.38%)
Jan 11, 2019 8082 8329 8022 8244 0 +315.86(+3.98%)
Jan 10, 2019 7681 7945 7631 7928 0 +114.75(+1.47%)
Jan 09, 2019 7758 7896 7655 7813 0 -7.68(-0.10%)
Jan 08, 2019 7814 7829 7521 7821 0 +120.42(+1.56%)
Jan 07, 2019 7377 7736 7366 7700 0 +433.82(+5.97%)
Jan 04, 2019 6883 7272 6802 7266 0 +643.75(+9.72%)
Jan 03, 2019 6598 6735 6457 6623 0 +86.40(+1.32%)
Jan 02, 2019 6332 6587 6266 6536 0 +0.11(+0.00%)
Dec 31, 2018 6353 6596 6349 6536 0 +282.77(+4.52%)
Dec 28, 2018 6299 6396 6100 6253 0 +12.52(+0.20%)
Dec 27, 2018 6108 6241 5863 6241 0 +46.32(+0.75%)
Dec 26, 2018 5712 6215 5647 6195 0 +483.09(+8.46%)
Dec 24, 2018 5910 6121 5707 5712 0 -305.43(-5.08%)
Dec 21, 2018 6443 6459 5892 6017 0 -346.52(-5.45%)
Dec 20, 2018 6463 6591 6151 6363 0 -151.25(-2.32%)
Dec 19, 2018 6593 6859 6441 6515 0 -101.80(-1.54%)
Dec 18, 2018 6430 6734 6430 6617 0 +198.79(+3.10%)
Dec 17, 2018 6508 6666 6376 6418 0 -98.58(-1.51%)
Dec 14, 2018 6638 6781 6471 6516 0 -224.21(-3.33%)
Dec 13, 2018 6780 6821 6639 6741 0 +27.86(+0.42%)
Dec 12, 2018 6537 6881 6508 6713 0 +233.02(+3.60%)
Dec 11, 2018 6694 6704 6417 6480 0 -106.84(-1.62%)
Dec 10, 2018 6452 6623 6364 6586 0 +111.09(+1.72%)
Dec 07, 2018 6899 6941 6432 6475 0 -433.13(-6.27%)
Dec 06, 2018 6553 6917 6524 6909 0 +184.28(+2.74%)
Dec 04, 2018 7037 7223 6709 6724 0 -365.46(-5.15%)
Dec 03, 2018 7160 7295 6950 7090 0 +101.81(+1.46%)
Nov 30, 2018 7034 7102 6913 6988 0 -64.07(-0.91%)
Nov 29, 2018 6895 7095 6728 7052 0 +148.96(+2.16%)
Nov 28, 2018 6643 6936 6432 6903 0 +391.09(+6.01%)
Nov 27, 2018 6331 6572 6256 6512 0 +127.00(+1.99%)
Nov 26, 2018 6363 6503 6199 6385 0 +63.74(+1.01%)
Nov 23, 2018 6353 6484 6273 6321 0 -80.83(-1.26%)
Nov 21, 2018 6402 6402 6402 6402 0 -118.40(-1.82%)
Nov 20, 2018 6219 6749 6106 6520 0 -88.40(-1.34%)
Nov 19, 2018 6931 6963 6573 6609 0 -381.08(-5.45%)
Nov 16, 2018 7013 7125 6863 6990 0 -94.12(-1.33%)
Nov 15, 2018 6973 7144 6891 7084 0 +81.26(+1.16%)
Nov 14, 2018 7337 7372 6797 7003 0 -187.33(-2.61%)
Nov 13, 2018 7205 7414 7061 7190 0 +7.88(+0.11%)
Nov 12, 2018 7327 7388 7098 7182 0 -229.46(-3.10%)
Nov 09, 2018 7597 7644 7278 7412 0 -353.03(-4.55%)
Nov 08, 2018 8011 8110 7732 7765 0 -233.61(-2.92%)
Nov 07, 2018 7642 8024 7595 7998 0 +406.78(+5.36%)
Nov 06, 2018 7687 7821 7456 7592 0 -112.25(-1.46%)
Nov 05, 2018 7598 7755 7418 7704 0 +154.73(+2.05%)
Nov 02, 2018 7766 7861 7530 7549 0 -201.93(-2.61%)
Nov 01, 2018 7439 7777 7245 7751 0 +380.98(+5.17%)
Oct 31, 2018 7272 7607 7206 7370 0 +389.87(+5.59%)
Oct 30, 2018 6730 7095 6624 6980 0 +23.70(+0.34%)
Oct 29, 2018 7455 7519 6726 6956 0 -365.97(-5.00%)
Oct 26, 2018 7339 7668 7139 7322 0 -48.82(-0.66%)
Oct 24, 2018 8115 8132 7344 7371 0 -765.04(-9.40%)
Oct 23, 2018 7766 8220 7736 8136 0 +88.45(+1.10%)
Oct 22, 2018 8135 8201 7823 8048 0 -76.36(-0.94%)
Oct 19, 2018 8572 8689 8113 8124 0 -342.79(-4.05%)
Oct 18, 2018 8808 8845 8451 8467 0 -439.22(-4.93%)
Oct 17, 2018 9239 9280 8706 8906 0 +446.85(+5.28%)
Oct 16, 2018 8236 8497 8072 8459 0 +324.01(+3.98%)
Oct 15, 2018 8245 8284 7984 8135 0 -156.95(-1.89%)
Oct 12, 2018 8292 8335 8032 8292 0 +450.74(+5.75%)
Oct 11, 2018 7935 8161 7712 7842 0 -116.94(-1.47%)
Oct 10, 2018 8633 8673 7946 7958 0 -728.06(-8.38%)
Oct 09, 2018 8510 8760 8476 8687 0 +161.35(+1.89%)
Oct 08, 2018 8429 8619 8257 8525 0 -54.91(-0.64%)
Oct 05, 2018 8786 8877 8376 8580 0 -300.34(-3.38%)
Oct 04, 2018 9179 9180 8801 8880 0 -327.18(-3.55%)
Oct 03, 2018 9244 9302 9155 9208 0 -2.22(-0.02%)
Oct 02, 2018 9387 9446 9129 9210 0 -104.74(-1.12%)
Oct 01, 2018 9178 9429 9172 9315 0 +178.21(+1.95%)
Sep 28, 2018 9261 9299 9126 9136 0 -160.65(-1.73%)
Sep 27, 2018 9277 9358 9182 9297 0 +69.01(+0.75%)
Sep 26, 2018 9123 9329 9057 9228 0 +206.41(+2.29%)
Sep 25, 2018 9041 9068 8901 9022 0 -4.42(-0.05%)
Sep 24, 2018 8767 9124 8653 9026 0 +205.61(+2.33%)
Sep 21, 2018 8952 9090 8809 8820 0 -101.70(-1.14%)
Sep 20, 2018 9042 9042 8868 8922 0 -38.90(-0.43%)
Sep 19, 2018 9132 9221 8771 8961 0 -16.80(-0.19%)
Sep 18, 2018 8636 8990 8585 8978 0 +422.44(+4.94%)
Sep 17, 2018 8894 8970 8536 8555 0 -346.91(-3.90%)
Sep 14, 2018 9000 9062 8875 8902 0 -87.56(-0.97%)
Sep 13, 2018 9082 9135 8958 8990 0 -43.90(-0.49%)
Sep 12, 2018 8768 9045 8699 9034 0 +342.34(+3.94%)
Sep 11, 2018 8417 8697 8398 8691 0 +183.58(+2.16%)
Sep 10, 2018 8602 8608 8378 8508 0 -6.92(-0.08%)
Sep 07, 2018 8356 8687 8333 8515 0 +54.23(+0.64%)
Sep 06, 2018 8484 8694 8351 8460 0 +128.82(+1.55%)
Sep 05, 2018 8791 8874 8201 8332 0 -547.38(-6.16%)
Sep 04, 2018 8949 9008 8822 8879 0 -99.78(-1.11%)
Aug 31, 2018 8979 8979 8979 8979 0 -80.61(-0.89%)
Aug 30, 2018 8914 9202 8878 9059 0 +71.71(+0.80%)
Aug 29, 2018 8967 9032 8862 8988 0 -10.92(-0.12%)
Aug 28, 2018 8968 9035 8801 8999 0 +95.26(+1.07%)
Aug 27, 2018 8966 9145 8791 8903 0 +140.73(+1.61%)
Aug 24, 2018 8450 8771 8414 8763 0 +479.81(+5.79%)
Aug 23, 2018 8501 8549 8246 8283 0 -128.72(-1.53%)
Aug 22, 2018 8266 8455 8240 8412 0 +156.95(+1.90%)
Aug 21, 2018 8083 8340 8052 8255 0 +251.18(+3.14%)
Aug 20, 2018 7684 8098 7593 8003 0 +267.32(+3.46%)
Aug 17, 2018 7791 7921 7643 7736 0 -138.22(-1.76%)
Aug 16, 2018 8056 8087 7844 7874 0 -96.67(-1.21%)
Aug 15, 2018 8157 8193 7839 7971 0 -270.69(-3.28%)
Aug 14, 2018 8354 8362 8211 8242 0 -93.33(-1.12%)
Aug 13, 2018 8301 8479 8280 8335 0 -111.43(-1.32%)
Aug 10, 2018 8472 8525 8411 8446 0 -85.33(-1.00%)
Aug 09, 2018 8498 8607 8445 8532 0 +42.76(+0.50%)
Aug 08, 2018 8601 8603 8464 8489 0 -102.84(-1.20%)
Aug 07, 2018 8626 8726 8523 8592 0 +22.22(+0.26%)
Aug 06, 2018 8373 8596 8346 8570 0 +191.10(+2.28%)
Aug 03, 2018 8492 8495 8266 8379 0 -34.43(-0.41%)
Aug 02, 2018 8236 8425 8174 8413 0 +149.40(+1.81%)
Aug 01, 2018 8202 8411 8157 8264 0 +22.79(+0.28%)
Jul 31, 2018 8096 8364 8010 8241 0 +60.72(+0.74%)
Jul 30, 2018 8594 8597 8157 8180 0 -494.28(-5.70%)
Jul 27, 2018 8959 8962 8587 8674 0 -192.42(-2.17%)
Jul 26, 2018 8747 8927 8710 8867 0 +5.38(+0.06%)
Jul 25, 2018 8862 8868 8685 8861 0 +135.46(+1.55%)
Jul 24, 2018 8961 8972 8659 8726 0 -130.56(-1.47%)
Jul 23, 2018 8856 8886 8635 8856 0 +39.52(+0.45%)
Jul 20, 2018 8817 9048 8795 8817 0 -77.69(-0.87%)
Jul 19, 2018 9062 9176 8865 8895 0 -266.30(-2.91%)
Jul 18, 2018 9310 9356 9093 9161 0 -105.97(-1.14%)
Jul 17, 2018 8473 9402 8401 9267 0 -512.80(-5.24%)
Jul 16, 2018 9743 9850 9570 9780 0 +114.31(+1.18%)
Jul 13, 2018 9665 9665 9648 9665 0 -432.17(-4.28%)
Jul 12, 2018 10138 10177 9958 10098 0 -125.70(-1.23%)
Jul 11, 2018 10045 10251 10027 10223 0 +73.80(+0.73%)
Jul 10, 2018 10189 10241 10087 10150 0 -81.50(-0.80%)
Jul 09, 2018 10157 10235 10039 10231 0 +261.60(+2.62%)
Jul 06, 2018 9706 9979 9659 9969 0 +240.78(+2.47%)
Jul 05, 2018 9616 9749 9545 9729 0 +192.30(+2.02%)
Jul 03, 2018 9536 9536 9536 9536 0 -187.04(-1.92%)
Jul 02, 2018 9413 9728 9279 9723 0 +164.78(+1.72%)
Jun 29, 2018 9748 9800 9537 9559 0 -97.58(-1.01%)
Jun 28, 2018 9646 9692 9457 9656 0 +122.75(+1.29%)
Jun 27, 2018 9953 10051 9524 9533 0 -219.69(-2.25%)
Jun 26, 2018 9604 9885 9512 9753 0 +363.96(+3.88%)
Jun 25, 2018 9883 9914 9249 9389 0 -649.76(-6.47%)
Jun 22, 2018 10256 10269 10004 10039 0 -106.10(-1.05%)
Jun 21, 2018 10290 10335 9924 10145 0 -32.30(-0.32%)
Jun 20, 2018 10138 10243 10002 10177 0 +287.65(+2.91%)
Jun 19, 2018 9512 9897 9487 9890 0 +355.95(+3.73%)
Jun 18, 2018 9468 9601 9438 9534 0 -38.43(-0.40%)
Jun 15, 2018 9572 9594 9594 9572 0 -21.77(-0.23%)
Jun 14, 2018 9384 9647 9359 9594 0 +315.84(+3.40%)
Jun 13, 2018 8975 9384 8892 9278 0 +393.18(+4.43%)
Jun 12, 2018 8879 8938 8840 8885 0 +57.94(+0.66%)
Jun 11, 2018 8837 8930 8814 8827 0 +21.55(+0.24%)
Jun 08, 2018 8744 8850 8700 8805 0 -20.27(-0.23%)
Jun 07, 2018 9000 9004 8738 8826 0 -147.71(-1.65%)
Jun 06, 2018 8982 9028 8873 8973 0 +40.25(+0.45%)
Jun 05, 2018 8873 9032 8826 8933 0 +97.55(+1.10%)
Jun 04, 2018 8857 8865 8682 8836 0 +45.60(+0.52%)
Jun 01, 2018 8642 8792 8616 8790 0 +203.38(+2.37%)
May 31, 2018 8640 8683 8553 8587 0 -47.47(-0.55%)
May 30, 2018 8606 8645 8530 8634 0 +92.94(+1.09%)
May 29, 2018 8584 8697 8467 8541 0 -38.01(-0.44%)
May 25, 2018 8579 8579 8579 8579 0 +48.58(+0.57%)
May 24, 2018 8410 8646 8331 8531 0 +111.52(+1.32%)
May 23, 2018 8036 8426 8013 8419 0 +319.94(+3.95%)
May 22, 2018 8159 8222 8088 8099 0 -4.88(-0.06%)
May 21, 2018 7989 8106 7948 8104 0 +186.32(+2.35%)
May 18, 2018 7935 7972 7884 7918 0 -25.28(-0.32%)
May 17, 2018 7999 8071 7893 7943 0 -72.42(-0.90%)
May 16, 2018 7969 8053 7941 8015 0 +50.20(+0.63%)
May 15, 2018 7960 7985 7875 7965 0 -58.50(-0.73%)
May 14, 2018 7992 8072 7987 8024 0 +50.44(+0.63%)
May 11, 2018 8051 8090 7934 7973 0 -76.46(-0.95%)
May 10, 2018 8096 8110 7995 8050 0 -17.29(-0.21%)
May 09, 2018 8030 8107 7999 8067 0 +83.30(+1.04%)
May 08, 2018 7960 7995 7890 7984 0 +15.33(+0.19%)
May 07, 2018 7864 8036 7799 7968 0 +150.34(+1.92%)
May 04, 2018 7540 7840 7514 7818 0 +205.49(+2.70%)
May 03, 2018 7634 7634 7467 7612 0 -40.87(-0.53%)
May 02, 2018 7611 7745 7581 7653 0 +1.57(+0.02%)
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.