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, 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%)
May 01, 2018 7580 7656 7490 7652 0 +20.50(+0.27%)
Apr 30, 2018 7597 7764 7574 7631 0 +17.09(+0.22%)
Apr 27, 2018 7724 7742 7486 7614 0 -54.09(-0.71%)
Apr 26, 2018 7571 7733 7463 7668 0 +200.59(+2.69%)
Apr 25, 2018 7483 7571 7147 7468 0 -30.67(-0.41%)
Apr 24, 2018 7796 7821 7383 7498 0 -285.02(-3.66%)
Apr 23, 2018 8039 8089 7744 7783 0 -221.79(-2.77%)
Apr 20, 2018 8114 8219 7962 8005 0 -120.37(-1.48%)
Apr 19, 2018 8130 8189 7981 8126 0 -44.33(-0.54%)
Apr 18, 2018 8213 8275 8086 8170 0 -37.50(-0.46%)
Apr 17, 2018 8051 8270 7907 8207 0 +690.36(+9.18%)
Apr 16, 2018 7717 7720 7425 7517 0 -94.59(-1.24%)
Apr 13, 2018 7750 7754 7528 7612 0 +58.49(+0.77%)
Apr 12, 2018 7565 7599 7492 7553 0 +136.34(+1.84%)
Apr 11, 2018 7397 7611 7371 7417 0 +137.34(+1.89%)
Apr 10, 2018 7270 7301 7124 7279 0 +198.43(+2.80%)
Apr 09, 2018 7126 7316 7061 7081 0 +26.27(+0.37%)
Apr 06, 2018 7061 7299 6976 7055 0 -125.21(-1.74%)
Apr 05, 2018 7160 7307 7061 7180 0 +122.80(+1.74%)
Apr 04, 2018 6683 7091 6625 7057 0 +128.77(+1.86%)
Apr 03, 2018 6972 7114 6790 6928 0 +82.42(+1.20%)
Apr 02, 2018 7130 7153 6718 6846 0 -367.58(-5.10%)
Mar 29, 2018 7214 7214 7214 7214 0 +233.79(+3.35%)
Mar 28, 2018 7288 7298 6878 6980 0 -364.27(-4.96%)
Mar 27, 2018 7877 7887 7254 7344 0 -480.21(-6.14%)
Mar 26, 2018 7556 7841 7376 7824 0 +473.59(+6.44%)
Mar 23, 2018 7509 7590 7336 7351 0 -140.73(-1.88%)
Mar 22, 2018 7647 7673 7466 7491 0 -239.09(-3.09%)
Mar 21, 2018 7727 7802 7682 7730 0 -25.00(-0.32%)
Mar 20, 2018 7652 7804 7641 7755 0 +98.27(+1.28%)
Mar 19, 2018 7714 7743 7507 7657 0 -121.47(-1.56%)
Mar 16, 2018 7851 7917 7777 7779 0 -64.45(-0.82%)
Mar 15, 2018 7894 7900 7771 7843 0 -11.03(-0.14%)
Mar 14, 2018 7772 7911 7760 7854 0 +138.23(+1.79%)
Mar 13, 2018 7716 7716 7716 7716 0 -132.02(-1.68%)
Mar 12, 2018 8147 8158 7782 7848 0 -247.57(-3.06%)
Mar 09, 2018 7849 8096 7822 8096 0 +352.45(+4.55%)
Mar 08, 2018 7870 7888 7673 7743 0 -101.57(-1.29%)
Mar 07, 2018 7845 7908 7683 7845 0 -99.23(-1.25%)
Mar 06, 2018 7813 7957 7731 7944 0 +249.63(+3.24%)
Mar 05, 2018 7397 7741 7270 7694 0 +340.69(+4.63%)
Mar 02, 2018 6953 7357 6919 7354 0 +260.16(+3.67%)
Mar 01, 2018 7151 7212 6933 7093 0 -24.07(-0.34%)
Feb 28, 2018 7159 7224 7103 7117 0 +18.80(+0.26%)
Feb 27, 2018 7200 7264 7098 7099 0 -86.57(-1.20%)
Feb 26, 2018 7053 7222 7011 7185 0 +200.63(+2.87%)
Feb 23, 2018 6864 6986 6786 6985 0 +190.30(+2.80%)
Feb 22, 2018 6794 6794 6704 6794 0 -70.83(-1.03%)
Feb 21, 2018 6890 7002 6840 6865 0 +60.92(+0.90%)
Feb 20, 2018 6784 6982 6757 6804 0 +0.73(+0.01%)
Feb 16, 2018 6803 6803 6803 6803 0 -42.62(-0.62%)
Feb 15, 2018 6596 6852 6545 6846 0 +348.50(+5.36%)
Feb 14, 2018 6363 6592 6359 6498 0 +188.65(+2.99%)
Feb 13, 2018 6285 6386 6222 6309 0 +7.82(+0.12%)
Feb 12, 2018 6160 6331 6085 6301 0 +207.09(+3.40%)
Feb 09, 2018 6201 6249 5768 6094 0 -15.46(-0.25%)
Feb 08, 2018 6110 6463 6107 6109 0 -353.04(-5.46%)
Feb 07, 2018 6512 6655 6459 6463 0 -28.32(-0.44%)
Feb 06, 2018 6051 6515 5993 6491 0 +205.29(+3.27%)
Feb 05, 2018 6400 6544 6108 6286 0 -247.04(-3.78%)
Feb 02, 2018 6425 6611 6418 6533 0 +57.40(+0.89%)
Feb 01, 2018 6508 6643 6436 6475 0 -127.78(-1.94%)
Jan 31, 2018 6887 6896 6585 6603 0 -207.53(-3.05%)
Jan 30, 2018 6767 6906 6662 6811 0 -141.49(-2.04%)
Jan 29, 2018 6698 7006 6691 6952 0 +243.93(+3.64%)
Jan 26, 2018 6632 6708 6565 6708 0 +119.64(+1.82%)
Jan 25, 2018 6425 6652 6357 6588 0 +205.25(+3.22%)
Jan 24, 2018 6129 6393 6090 6383 0 +268.80(+4.40%)
Jan 23, 2018 6231 6296 6059 6114 0 +554.51(+9.97%)
Jan 22, 2018 5424 5565 5404 5560 0 +173.74(+3.23%)
Jan 19, 2018 5442 5460 5338 5386 0 +3.09(+0.06%)
Jan 18, 2018 5383 5389 5291 5383 0 +69.02(+1.30%)
Jan 17, 2018 5399 5403 5285 5314 0 -98.44(-1.82%)
Jan 16, 2018 5479 5523 5307 5412 0 +7.42(+0.14%)
Jan 12, 2018 5405 5405 5405 5405 0 +97.32(+1.83%)
Jan 11, 2018 5236 5320 5216 5308 0 +115.17(+2.22%)
Jan 10, 2018 5192 5219 5192 5193 0 +78.34(+1.53%)
Jan 09, 2018 5183 5204 5100 5114 0 -66.90(-1.29%)
Jan 08, 2018 5132 5192 5093 5181 0 +50.50(+0.98%)
Jan 05, 2018 5064 5131 5033 5131 0 +106.40(+2.12%)
Jan 04, 2018 5038 5057 4984 5024 0 +14.11(+0.28%)
Jan 03, 2018 4937 5038 4923 5010 0 +97.27(+1.98%)
Jan 02, 2018 4791 4927 4775 4913 0 +222.37(+4.74%)
Dec 29, 2017 4690 4690 4690 4690 0 -18.15(-0.39%)
Dec 28, 2017 4574 4752 4566 4709 0 +157.86(+3.47%)
Dec 27, 2017 4589 4596 4526 4551 0 -37.01(-0.81%)
Dec 26, 2017 4637 4641 4555 4588 0 -53.43(-1.15%)
Dec 22, 2017 4602 4666 4564 4641 0 +32.54(+0.71%)
Dec 21, 2017 4629 4666 4583 4609 0 -4.89(-0.11%)
Dec 20, 2017 4592 4621 4527 4614 0 +43.95(+0.96%)
Dec 19, 2017 4647 4650 4539 4570 0 -83.01(-1.78%)
Dec 18, 2017 4672 4683 4615 4653 0 +7.12(+0.15%)
Dec 15, 2017 4633 4677 4594 4645 0 +13.67(+0.30%)
Dec 14, 2017 4593 4707 4574 4632 0 +41.51(+0.90%)
Dec 13, 2017 4547 4611 4530 4590 0 +52.10(+1.15%)
Dec 12, 2017 4545 4590 4516 4538 0 -11.96(-0.26%)
Dec 11, 2017 4590 4628 4542 4550 0 -56.75(-1.23%)
Dec 08, 2017 4557 4628 4552 4607 0 +81.55(+1.80%)
Dec 07, 2017 4538 4578 4477 4525 0 -2.19(-0.05%)
Dec 06, 2017 4481 4556 4471 4528 0 +26.67(+0.59%)
Dec 05, 2017 4484 4597 4427 4501 0 +4.15(+0.09%)
Dec 04, 2017 4627 4636 4358 4497 0 -67.98(-1.49%)
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.