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 (%)
Nov 30, 2017 4650 4663 4561 4583 0 -14.12(-0.31%)
Nov 29, 2017 4860 4863 4504 4597 0 -269.30(-5.53%)
Nov 28, 2017 4773 4879 4740 4866 0 +100.73(+2.11%)
Nov 27, 2017 4778 4785 4740 4766 0 -17.19(-0.36%)
Nov 24, 2017 4805 4811 4772 4783 0 -13.81(-0.29%)
Nov 22, 2017 4803 4807 4731 4797 0 +2.19(+0.05%)
Nov 21, 2017 4766 4826 4764 4795 0 +51.80(+1.09%)
Nov 20, 2017 4723 4748 4689 4743 0 +22.18(+0.47%)
Nov 17, 2017 4782 4788 4707 4721 0 -56.19(-1.18%)
Nov 16, 2017 4748 4830 4734 4777 0 +82.66(+1.76%)
Nov 15, 2017 4753 4775 4680 4694 0 -87.65(-1.83%)
Nov 14, 2017 4731 4786 4716 4782 0 +15.38(+0.32%)
Nov 13, 2017 4670 4790 4667 4766 0 +74.82(+1.59%)
Nov 10, 2017 4682 4706 4630 4692 0 -45.96(-0.97%)
Nov 09, 2017 4751 4752 4662 4738 0 -62.06(-1.29%)
Nov 08, 2017 4789 4816 4758 4800 0 +13.33(+0.28%)
Nov 07, 2017 4887 4902 4760 4786 0 -103.83(-2.12%)
Nov 06, 2017 4887 4947 4841 4890 0 +3.13(+0.06%)
Nov 03, 2017 4882 4900 4838 4887 0 +16.95(+0.35%)
Nov 02, 2017 4824 4873 4816 4870 0 +32.28(+0.67%)
Nov 01, 2017 4819 4867 4789 4838 0 +38.18(+0.80%)
Oct 31, 2017 4843 4852 4770 4800 0 -47.06(-0.97%)
Oct 30, 2017 4877 4914 4815 4847 0 -28.57(-0.59%)
Oct 27, 2017 4818 4902 4794 4875 0 +105.52(+2.21%)
Oct 26, 2017 4756 4828 4742 4770 0 +35.26(+0.74%)
Oct 25, 2017 4774 4815 4716 4734 0 -54.94(-1.15%)
Oct 24, 2017 4710 4807 4676 4789 0 +86.58(+1.84%)
Oct 23, 2017 4744 4762 4668 4703 0 -41.16(-0.87%)
Oct 20, 2017 4787 4798 4734 4744 0 -23.79(-0.50%)
Oct 19, 2017 4716 4771 4671 4768 0 -9.97(-0.21%)
Oct 18, 2017 4886 4887 4746 4778 0 -96.13(-1.97%)
Oct 17, 2017 4889 4994 4832 4874 0 -78.23(-1.58%)
Oct 16, 2017 4935 4956 4834 4952 0 +77.37(+1.59%)
Oct 13, 2017 4879 4908 4818 4875 0 +89.45(+1.87%)
Oct 12, 2017 4807 4853 4757 4785 0 +22.11(+0.46%)
Oct 11, 2017 4778 4795 4735 4763 0 -3.38(-0.07%)
Oct 10, 2017 4834 4845 4694 4766 0 -43.70(-0.91%)
Oct 09, 2017 4865 4872 4803 4810 0 -28.28(-0.58%)
Oct 06, 2017 4748 4860 4693 4838 0 +88.73(+1.87%)
Oct 05, 2017 4536 4752 4508 4750 0 +242.58(+5.38%)
Oct 04, 2017 4433 4562 4429 4507 0 +128.11(+2.93%)
Oct 03, 2017 4341 4392 4339 4379 0 +53.13(+1.23%)
Oct 02, 2017 4450 4467 4315 4326 0 -105.86(-2.39%)
Sep 29, 2017 4417 4470 4415 4432 0 +15.77(+0.36%)
Sep 28, 2017 4429 4447 4383 4416 0 -30.91(-0.70%)
Sep 27, 2017 4423 4480 4416 4447 0 +63.24(+1.44%)
Sep 26, 2017 4416 4422 4315 4384 0 +20.16(+0.46%)
Sep 25, 2017 4557 4559 4343 4364 0 -214.96(-4.70%)
Sep 22, 2017 4604 4640 4555 4578 0 -35.01(-0.76%)
Sep 21, 2017 4613 4642 4509 4613 0 +79.94(+1.76%)
Sep 20, 2017 4548 4558 4477 4534 0 -4.15(-0.09%)
Sep 19, 2017 4521 4551 4501 4538 0 +25.67(+0.57%)
Sep 18, 2017 4487 4533 4466 4512 0 +55.73(+1.25%)
Sep 15, 2017 4467 4521 4434 4456 0 -8.37(-0.19%)
Sep 14, 2017 4480 4530 4451 4465 0 -24.66(-0.55%)
Sep 13, 2017 4499 4511 4462 4489 0 -36.25(-0.80%)
Sep 12, 2017 4462 4530 4415 4526 0 +83.56(+1.88%)
Sep 11, 2017 4353 4460 4352 4442 0 +129.38(+3.00%)
Sep 08, 2017 4362 4410 4308 4313 0 -62.79(-1.44%)
Sep 07, 2017 4370 4408 4329 4375 0 -5.69(-0.13%)
Sep 06, 2017 4282 4386 4245 4381 0 +116.50(+2.73%)
Sep 05, 2017 4237 4298 4214 4265 0 -5.04(-0.12%)
Sep 01, 2017 4289 4312 4250 4270 0 +0.92(+0.02%)
Aug 31, 2017 4287 4306 4248 4269 0 +0.28(+0.01%)
Aug 30, 2017 4142 4272 4138 4268 0 +143.56(+3.48%)
Aug 29, 2017 4032 4146 4025 4125 0 +41.26(+1.01%)
Aug 28, 2017 4067 4121 4047 4084 0 +28.67(+0.71%)
Aug 25, 2017 4055 4123 4044 4055 0 -53.23(-1.30%)
Aug 24, 2017 4150 4184 4060 4108 0 -22.70(-0.55%)
Aug 23, 2017 4114 4145 4073 4131 0 -6.84(-0.17%)
Aug 22, 2017 4099 4152 4081 4138 0 +62.99(+1.55%)
Aug 21, 2017 4079 4129 4013 4075 0 +5.27(+0.13%)
Aug 18, 2017 4055 4153 4051 4069 0 +10.95(+0.27%)
Aug 17, 2017 4135 4168 4049 4059 0 -94.94(-2.29%)
Aug 16, 2017 4154 4166 4062 4153 0 +36.04(+0.88%)
Aug 15, 2017 4192 4200 4111 4117 0 -61.14(-1.46%)
Aug 14, 2017 4149 4214 4125 4179 0 -9.56(-0.23%)
Aug 11, 2017 4151 4217 4130 4188 0 +55.17(+1.33%)
Aug 10, 2017 4252 4263 4095 4133 0 -162.11(-3.77%)
Aug 09, 2017 4189 4300 4154 4295 0 -63.10(-1.45%)
Aug 08, 2017 4432 4445 4336 4358 0 -72.82(-1.64%)
Aug 07, 2017 4423 4454 4376 4431 0 +26.01(+0.59%)
Aug 04, 2017 4389 4423 4362 4405 0 +25.47(+0.58%)
Aug 03, 2017 4411 4425 4350 4380 0 -37.02(-0.84%)
Aug 02, 2017 4453 4461 4345 4417 0 -31.34(-0.70%)
Aug 01, 2017 4459 4507 4433 4448 0 +9.03(+0.20%)
Jul 31, 2017 4503 4520 4414 4439 0 -58.41(-1.30%)
Jul 28, 2017 4447 4521 4427 4497 0 +33.42(+0.75%)
Jul 27, 2017 4640 4643 4383 4464 0 -156.07(-3.38%)
Jul 26, 2017 4586 4635 4581 4620 0 +51.52(+1.13%)
Jul 25, 2017 4589 4610 4540 4568 0 -23.15(-0.50%)
Jul 24, 2017 4610 4649 4581 4592 0 -15.08(-0.33%)
Jul 21, 2017 4464 4679 4464 4607 0 +120.61(+2.69%)
Jul 20, 2017 4492 4543 4464 4486 0 -6.35(-0.14%)
Jul 19, 2017 4470 4573 4444 4492 0 +6.51(+0.15%)
Jul 18, 2017 4303 4520 4257 4486 0 +534.63(+13.53%)
Jul 17, 2017 3981 3996 3910 3951 0 +14.16(+0.36%)
Jul 14, 2017 3937 3943 3861 3937 0 +71.06(+1.84%)
Jul 13, 2017 3873 3913 3836 3866 0 -13.07(-0.34%)
Jul 12, 2017 3806 3880 3806 3879 0 +107.90(+2.86%)
Jul 11, 2017 3723 3793 3703 3771 0 +40.52(+1.09%)
Jul 10, 2017 3674 3744 3658 3731 0 +60.71(+1.65%)
Jul 07, 2017 3584 3684 3584 3670 0 +95.94(+2.68%)
Jul 06, 2017 3571 3599 3525 3574 0 -33.21(-0.92%)
Jul 05, 2017 3582 3623 3558 3607 0 +35.16(+0.98%)
Jul 03, 2017 3572 3677 3563 3572 0 -79.10(-2.17%)
Jun 30, 2017 3660 3683 3627 3651 0 -16.50(-0.45%)
Jun 29, 2017 3734 3734 3616 3668 0 -80.96(-2.16%)
Jun 28, 2017 3706 3768 3668 3749 0 +57.80(+1.57%)
Jun 27, 2017 3827 3836 3683 3691 0 -157.96(-4.10%)
Jun 26, 2017 3880 3909 3826 3849 0 -12.70(-0.33%)
Jun 23, 2017 3788 3866 3757 3861 0 +76.52(+2.02%)
Jun 22, 2017 3791 3793 3756 3785 0 -3.44(-0.09%)
Jun 21, 2017 3727 3797 3721 3788 0 +72.78(+1.96%)
Jun 20, 2017 3755 3776 3700 3716 0 -33.01(-0.88%)
Jun 19, 2017 3770 3802 3724 3749 0 +24.85(+0.67%)
Jun 16, 2017 3701 3752 3675 3724 0 +15.24(+0.41%)
Jun 15, 2017 3652 3728 3600 3709 0 -10.64(-0.29%)
Jun 14, 2017 3772 3803 3672 3719 0 -12.80(-0.34%)
Jun 13, 2017 3772 3804 3669 3732 0 +31.15(+0.84%)
Jun 12, 2017 3795 3801 3624 3701 0 -160.90(-4.17%)
Jun 09, 2017 4063 4063 3775 3862 0 -191.50(-4.72%)
Jun 08, 2017 4059 4078 4028 4053 0 +6.54(+0.16%)
Jun 07, 2017 4046 4066 4017 4047 0 +10.95(+0.27%)
Jun 06, 2017 4031 4076 4020 4036 0 +2.48(+0.06%)
Jun 05, 2017 4044 4044 3993 4033 0 -3.16(-0.08%)
Jun 02, 2017 3993 4041 3978 4036 0 +53.60(+1.35%)
Jun 01, 2017 3996 4006 3951 3983 0 -2.06(-0.05%)
May 31, 2017 3998 4008 3928 3985 0 -3.56(-0.09%)
May 30, 2017 3998 4026 3976 3988 0 +19.29(+0.49%)
May 26, 2017 3979 3984 3937 3969 0 -15.06(-0.38%)
May 25, 2017 3934 4010 3923 3984 0 +129.32(+3.35%)
May 24, 2017 3869 3873 3841 3855 0 -4.88(-0.13%)
May 23, 2017 3855 3869 3831 3860 0 +19.39(+0.50%)
May 22, 2017 3858 3876 3822 3840 0 +2.90(+0.08%)
May 19, 2017 3816 3863 3810 3837 0 +32.54(+0.86%)
May 18, 2017 3754 3834 3745 3805 0 +60.73(+1.62%)
May 17, 2017 3864 3880 3739 3744 0 -151.62(-3.89%)
May 16, 2017 3922 3939 3894 3896 0 -14.89(-0.38%)
May 15, 2017 3916 3954 3904 3911 0 -19.24(-0.49%)
May 12, 2017 3888 3931 3874 3930 0 +55.48(+1.43%)
May 11, 2017 3918 3923 3850 3874 0 -42.59(-1.09%)
May 10, 2017 3857 3937 3826 3917 0 +68.85(+1.79%)
May 09, 2017 3815 3858 3812 3848 0 +26.37(+0.69%)
May 08, 2017 3826 3853 3795 3822 0 -5.37(-0.14%)
May 05, 2017 3875 3876 3810 3827 0 -15.97(-0.42%)
May 04, 2017 3803 3859 3777 3843 0 +40.63(+1.07%)
May 03, 2017 3820 3825 3785 3803 0 -21.10(-0.55%)
May 02, 2017 3807 3825 3779 3824 0 +26.86(+0.71%)
May 01, 2017 3713 3854 3705 3797 0 +76.90(+2.07%)
Apr 28, 2017 3732 3739 3689 3720 0 -21.38(-0.57%)
Apr 27, 2017 3681 3751 3649 3741 0 +70.84(+1.93%)
Apr 26, 2017 3704 3719 3639 3670 0 -48.48(-1.30%)
Apr 25, 2017 3604 3752 3574 3719 0 +203.33(+5.78%)
Apr 24, 2017 3510 3532 3505 3516 0 +23.38(+0.67%)
Apr 21, 2017 3456 3496 3444 3492 0 +41.26(+1.20%)
Apr 20, 2017 3429 3466 3404 3451 0 +34.78(+1.02%)
Apr 19, 2017 3504 3520 3389 3416 0 -87.80(-2.51%)
Apr 18, 2017 3601 3601 3422 3504 0 -94.97(-2.64%)
Apr 17, 2017 3530 3601 3530 3599 0 +105.72(+3.03%)
Apr 13, 2017 3526 3533 3489 3493 0 -22.40(-0.64%)
Apr 12, 2017 3540 3562 3509 3516 0 -12.52(-0.35%)
Apr 11, 2017 3526 3533 3470 3528 0 +12.21(+0.35%)
Apr 10, 2017 3496 3536 3451 3516 0 +17.97(+0.51%)
Apr 07, 2017 3514 3517 3488 3498 0 -15.26(-0.43%)
Apr 06, 2017 3519 3523 3495 3513 0 +3.21(+0.09%)
Apr 05, 2017 3573 3574 3501 3510 0 -45.90(-1.29%)
Apr 04, 2017 3589 3595 3541 3556 0 -34.67(-0.97%)
Apr 03, 2017 3585 3617 3562 3591 0 -21.73(-0.60%)
Mar 31, 2017 3617 3623 3601 3612 0 -6.20(-0.17%)
Mar 30, 2017 3588 3624 3581 3618 0 +38.92(+1.09%)
Mar 29, 2017 3556 3597 3541 3580 0 +31.84(+0.90%)
Mar 28, 2017 3522 3571 3517 3548 0 +26.70(+0.76%)
Mar 27, 2017 3443 3529 3422 3521 0 +49.65(+1.43%)
Mar 24, 2017 3480 3491 3461 3471 0 +4.24(+0.12%)
Mar 23, 2017 3474 3493 3453 3467 0 -19.78(-0.57%)
Mar 22, 2017 3484 3515 3441 3487 0 +5.31(+0.15%)
Mar 21, 2017 3588 3611 3474 3482 0 -83.15(-2.33%)
Mar 20, 2017 3556 3576 3534 3565 0 +17.06(+0.48%)
Mar 17, 2017 3522 3564 3506 3548 0 +17.07(+0.48%)
Mar 16, 2017 3558 3582 3526 3531 0 -21.10(-0.59%)
Mar 15, 2017 3526 3559 3502 3552 0 +50.09(+1.43%)
Mar 14, 2017 3496 3505 3465 3502 0 -8.06(-0.23%)
Mar 13, 2017 3446 3514 3431 3510 0 +64.42(+1.87%)
Mar 10, 2017 3457 3468 3430 3445 0 +8.79(+0.26%)
Mar 09, 2017 3424 3454 3417 3436 0 +5.33(+0.16%)
Mar 08, 2017 3459 3474 3418 3431 0 -27.10(-0.78%)
Mar 07, 2017 3472 3482 3433 3458 0 -12.66(-0.36%)
Mar 06, 2017 3448 3493 3437 3471 0 +68.26(+2.01%)
Mar 03, 2017 3416 3446 3381 3403 0 -9.60(-0.28%)
Mar 02, 2017 3476 3490 3401 3412 0 -76.09(-2.18%)
Mar 01, 2017 3493 3504 3475 3488 0 +12.69(+0.37%)
Feb 28, 2017 3505 3511 3469 3476 0 -31.66(-0.90%)
Feb 27, 2017 3498 3520 3480 3507 0 +7.11(+0.20%)
Feb 24, 2017 3467 3508 3459 3500 0 +10.08(+0.29%)
Feb 23, 2017 3530 3531 3458 3490 0 -24.84(-0.71%)
Feb 22, 2017 3494 3520 3476 3515 0 +29.19(+0.84%)
Feb 21, 2017 3497 3506 3465 3486 0 +8.55(+0.25%)
Feb 17, 2017 3477 3477 3477 3477 0 +7.02(+0.20%)
Feb 16, 2017 3481 3482 3447 3470 0 -6.93(-0.20%)
Feb 15, 2017 3440 3481 3438 3477 0 +35.72(+1.04%)
Feb 14, 2017 3499 3521 3423 3441 0 -58.87(-1.68%)
Feb 13, 2017 3549 3568 3496 3500 0 -39.20(-1.11%)
Feb 10, 2017 3535 3552 3519 3539 0 +16.45(+0.47%)
Feb 09, 2017 3542 3546 3508 3523 0 -13.22(-0.37%)
Feb 08, 2017 3508 3545 3484 3536 0 +16.61(+0.47%)
Feb 07, 2017 3459 3527 3448 3520 0 +73.31(+2.13%)
Feb 06, 2017 3424 3448 3403 3446 0 +16.13(+0.47%)
Feb 03, 2017 3412 3440 3402 3430 0 +25.40(+0.75%)
Feb 02, 2017 3438 3450 3401 3405 0 -37.58(-1.09%)
Feb 01, 2017 3454 3484 3407 3442 0 +2.34(+0.07%)
Jan 31, 2017 3436 3468 3414 3440 0 -12.34(-0.36%)
Jan 30, 2017 3468 3474 3394 3452 0 -31.70(-0.91%)
Jan 27, 2017 3413 3487 3401 3484 0 +83.15(+2.44%)
Jan 26, 2017 3438 3457 3390 3401 0 -14.20(-0.42%)
Jan 25, 2017 3446 3461 3404 3415 0 -14.92(-0.43%)
Jan 24, 2017 3382 3451 3356 3430 0 +65.16(+1.94%)
Jan 23, 2017 3397 3417 3363 3365 0 -29.92(-0.88%)
Jan 20, 2017 3412 3448 3369 3395 0 +5.24(+0.15%)
Jan 19, 2017 3477 3512 3384 3390 0 +124.60(+3.82%)
Jan 18, 2017 3263 3275 3211 3265 0 +9.60(+0.29%)
Jan 17, 2017 3305 3319 3234 3255 0 -17.01(-0.52%)
Jan 13, 2017 3272 3272 3272 3272 0 +110.66(+3.50%)
Jan 12, 2017 3197 3203 3145 3162 0 -30.64(-0.96%)
Jan 11, 2017 3202 3219 3162 3192 0 +15.40(+0.48%)
Jan 10, 2017 3212 3235 3162 3177 0 -27.58(-0.86%)
Jan 09, 2017 3219 3231 3179 3205 0 -4.85(-0.15%)
Jan 06, 2017 3236 3280 3178 3209 0 -20.49(-0.63%)
Jan 05, 2017 3168 3253 3158 3230 0 +57.42(+1.81%)
Jan 04, 2017 3126 3192 3103 3172 0 +46.45(+1.49%)
Jan 03, 2017 3065 3145 3049 3126 0 +88.47(+2.91%)
Dec 30, 2016 3038 3038 3038 3038 0 -37.50(-1.22%)
Dec 29, 2016 3089 3094 3047 3075 0 -14.20(-0.46%)
Dec 28, 2016 3166 3166 3085 3089 0 -60.17(-1.91%)
Dec 27, 2016 3096 3166 3083 3149 0 +68.08(+2.21%)
Dec 23, 2016 3081 3081 3081 3081 0 +0.24(+0.01%)
Dec 22, 2016 3111 3128 3071 3081 0 -22.26(-0.72%)
Dec 21, 2016 3079 3133 3066 3103 0 +34.04(+1.11%)
Dec 20, 2016 3078 3099 3057 3069 0 -9.79(-0.32%)
Dec 19, 2016 3051 3103 3016 3079 0 +30.27(+0.99%)
Dec 16, 2016 3102 3109 3044 3049 0 -18.88(-0.62%)
Dec 15, 2016 3029 3127 3017 3068 0 +37.75(+1.25%)
Dec 14, 2016 3030 3054 3007 3030 0 -8.88(-0.29%)
Dec 13, 2016 3032 3071 3014 3039 0 +22.99(+0.76%)
Dec 12, 2016 3016 3046 3002 3016 0 -1.86(-0.06%)
Dec 09, 2016 3039 3053 2989 3018 0 -8.06(-0.27%)
Dec 08, 2016 3080 3103 3000 3026 0 -53.96(-1.75%)
Dec 07, 2016 3057 3088 3027 3080 0 +21.13(+0.69%)
Dec 06, 2016 2950 3065 2933 3059 0 +131.54(+4.49%)
Dec 05, 2016 2966 2967 2909 2927 0 -41.21(-1.39%)
Dec 02, 2016 2871 2976 2870 2968 0 +85.56(+2.97%)
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.