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 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%)
Dec 01, 2016 2891 2919 2803 2883 0 +4.68(+0.16%)
Nov 30, 2016 2926 2962 2861 2878 0 -12.34(-0.43%)
Nov 29, 2016 2883 2931 2879 2890 0 +15.97(+0.56%)
Nov 28, 2016 2880 2894 2845 2874 0 -13.55(-0.47%)
Nov 25, 2016 2894 2912 2880 2888 0 -5.48(-0.19%)
Nov 23, 2016 2893 2893 2893 2893 0 -10.41(-0.36%)
Nov 22, 2016 2911 2938 2876 2904 0 +2.58(+0.09%)
Nov 21, 2016 2857 2924 2856 2901 0 +69.13(+2.44%)
Nov 18, 2016 2846 2863 2791 2832 0 +3.06(+0.11%)
Nov 17, 2016 2833 2874 2792 2829 0 -7.11(-0.25%)
Nov 16, 2016 2780 2859 2752 2836 0 +42.40(+1.52%)
Nov 15, 2016 2817 2862 2782 2794 0 +2.69(+0.10%)
Nov 14, 2016 2824 2853 2725 2791 0 -33.88(-1.20%)
Nov 11, 2016 2828 2870 2785 2825 0 -15.48(-0.54%)
Nov 10, 2016 3016 3023 2815 2840 0 -163.80(-5.45%)
Nov 09, 2016 2996 3038 2972 3004 0 -51.37(-1.68%)
Nov 08, 2016 3050 3092 3028 3056 0 -5.81(-0.19%)
Nov 07, 2016 3054 3090 3031 3061 0 +61.05(+2.03%)
Nov 04, 2016 3000 3036 2990 3000 0 -2.66(-0.09%)
Nov 03, 2016 3005 3042 2994 3003 0 -4.90(-0.16%)
Nov 02, 2016 3021 3051 2996 3008 0 -24.46(-0.81%)
Nov 01, 2016 3074 3095 2996 3032 0 -39.28(-1.28%)
Oct 31, 2016 3120 3121 3060 3072 0 -40.48(-1.30%)
Oct 28, 2016 3100 3171 3099 3112 0 +2.42(+0.08%)
Oct 27, 2016 3133 3152 3096 3110 0 -11.84(-0.38%)
Oct 26, 2016 3104 3165 3091 3122 0 +12.16(+0.39%)
Oct 25, 2016 3110 3149 3091 3109 0 -22.08(-0.71%)
Oct 24, 2016 3133 3179 3100 3132 0 -3.42(-0.11%)
Oct 21, 2016 3009 3145 3004 3135 0 +101.96(+3.36%)
Oct 20, 2016 3002 3045 2977 3033 0 +33.61(+1.12%)
Oct 19, 2016 2911 3014 2905 2999 0 +76.07(+2.60%)
Oct 18, 2016 2876 2954 2866 2923 0 +460.10(+18.68%)
Oct 17, 2016 2476 2486 2425 2463 0 -36.13(-1.45%)
Oct 14, 2016 2502 2515 2472 2499 0 +30.13(+1.22%)
Oct 13, 2016 2415 2476 2406 2469 0 +17.79(+0.73%)
Oct 12, 2016 2486 2525 2445 2451 0 -28.18(-1.14%)
Oct 11, 2016 2520 2535 2460 2480 0 -65.00(-2.55%)
Oct 10, 2016 2541 2574 2530 2545 0 -36.70(-1.42%)
Oct 07, 2016 2581 2581 2580 2581 0 -5.53(-0.21%)
Oct 06, 2016 2584 2597 2558 2587 0 -29.15(-1.11%)
Oct 05, 2016 2549 2634 2547 2616 0 +95.07(+3.77%)
Oct 04, 2016 2542 2572 2509 2521 0 +188.24(+8.07%)
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%)
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.