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, 2012 2032 2038 1962 1972 0 -85.99(-4.18%)
Apr 27, 2012 2105 2109 2040 2058 0 -32.42(-1.55%)
Apr 26, 2012 2102 2157 2059 2090 0 -30.52(-1.44%)
Apr 25, 2012 2176 2176 2004 2120 0 -33.31(-1.55%)
Apr 24, 2012 2124 2210 2118 2154 0 -340.04(-13.64%)
Apr 23, 2012 2537 2570 2492 2494 0 -102.56(-3.95%)
Apr 20, 2012 2601 2646 2586 2596 0 -23.55(-0.90%)
Apr 19, 2012 2572 2684 2551 2620 0 +3.11(+0.12%)
Apr 18, 2012 2606 2661 2599 2617 0 -1.71(-0.07%)
Apr 17, 2012 2490 2636 2489 2618 0 +141.78(+5.72%)
Apr 16, 2012 2560 2570 2458 2477 0 -72.63(-2.85%)
Apr 13, 2012 2567 2606 2504 2549 0 -1.76(-0.07%)
Apr 12, 2012 2480 2570 2432 2551 0 +107.80(+4.41%)
Apr 11, 2012 2527 2539 2412 2443 0 -51.86(-2.08%)
Apr 10, 2012 2626 2638 2492 2495 0 -115.61(-4.43%)
Apr 09, 2012 2661 2684 2609 2611 0 -93.31(-3.45%)
Apr 05, 2012 2690 2734 2675 2704 0 +5.47(+0.20%)
Apr 04, 2012 2732 2754 2690 2699 0 -65.19(-2.36%)
Apr 03, 2012 2711 2795 2685 2764 0 -23.25(-0.83%)
Apr 02, 2012 2778 2807 2742 2787 0 -26.20(-0.93%)
Mar 30, 2012 2824 2868 2792 2813 0 -0.27(-0.01%)
Mar 29, 2012 2885 2901 2764 2814 0 -93.94(-3.23%)
Mar 28, 2012 2940 2961 2893 2907 0 -43.08(-1.46%)
Mar 27, 2012 2984 3019 2945 2951 0 -29.70(-1.00%)
Mar 26, 2012 2971 2986 2911 2980 0 +44.21(+1.51%)
Mar 23, 2012 2919 2961 2866 2936 0 +34.52(+1.19%)
Mar 22, 2012 2902 3016 2880 2902 0 -32.67(-1.11%)
Mar 21, 2012 2835 2954 2826 2934 0 +122.41(+4.35%)
Mar 20, 2012 2754 2854 2765 2812 0 +16.74(+0.60%)
Mar 19, 2012 2679 2812 2661 2795 0 +104.20(+3.87%)
Mar 16, 2012 2698 2733 2633 2691 0 -6.08(-0.23%)
Mar 15, 2012 2580 2709 2570 2697 0 +118.67(+4.60%)
Mar 14, 2012 2593 2597 2520 2578 0 -27.93(-1.07%)
Mar 13, 2012 2641 2678 2575 2606 0 +3.71(+0.14%)
Mar 12, 2012 2639 2713 2584 2602 0 -69.96(-2.62%)
Mar 09, 2012 2621 2701 2587 2672 0 +26.98(+1.02%)
Mar 08, 2012 2596 2657 2547 2645 0 +70.48(+2.74%)
Mar 07, 2012 2727 2729 2510 2575 0 -48.48(-1.85%)
Mar 06, 2012 2681 2683 2596 2623 0 -89.03(-3.28%)
Mar 05, 2012 2808 2848 2710 2712 0 -103.53(-3.68%)
Mar 02, 2012 2754 2884 2731 2816 0 +56.35(+2.04%)
Mar 01, 2012 2671 2782 2656 2760 0 +50.76(+1.87%)
Feb 29, 2012 2767 2787 2685 2709 0 -62.40(-2.25%)
Feb 28, 2012 2653 2811 2645 2771 0 +94.94(+3.55%)
Feb 27, 2012 2644 2700 2609 2676 0 -54.39(-1.99%)
Feb 24, 2012 2760 2786 2720 2731 0 -31.66(-1.15%)
Feb 23, 2012 2728 2792 2718 2762 0 +14.26(+0.52%)
Feb 22, 2012 2809 2814 2654 2748 0 -121.07(-4.22%)
Feb 21, 2012 3025 3083 2851 2869 0 -107.83(-3.62%)
Feb 17, 2012 2977 2977 2977 0 -2.41(-0.08%)
Feb 16, 2012 2953 3033 2933 2979 0 -3.58(-0.12%)
Feb 15, 2012 3021 3062 2959 2983 0 -21.51(-0.72%)
Feb 14, 2012 2906 3033 2895 3005 0 +115.76(+4.01%)
Feb 13, 2012 3049 3051 2883 2889 0 -135.98(-4.50%)
Feb 10, 2012 3028 3081 2999 3025 0 -22.20(-0.73%)
Feb 09, 2012 3037 3098 2982 3047 0 +19.44(+0.64%)
Feb 08, 2012 3073 3109 3014 3028 0 -92.40(-2.96%)
Feb 07, 2012 3140 3254 3094 3120 0 -32.71(-1.04%)
Feb 06, 2012 3007 3185 2973 3153 0 +66.67(+2.16%)
Feb 03, 2012 3051 3112 3011 3086 0 +58.37(+1.93%)
Feb 02, 2012 3015 3070 2984 3028 0 +24.71(+0.82%)
Feb 01, 2012 2965 3022 2889 3003 0 +67.03(+2.28%)
Jan 31, 2012 3051 3064 2874 2936 0 -125.69(-4.11%)
Jan 30, 2012 3045 3160 3008 3062 0 +39.21(+1.30%)
Jan 27, 2012 2830 3028 2793 3022 0 +186.71(+6.58%)
Jan 26, 2012 2784 2917 2739 2836 0 +505.30(+21.68%)
Jan 25, 2012 2274 2342 2246 2330 0 +56.45(+2.48%)
Jan 24, 2012 2260 2323 2245 2274 0 -30.34(-1.32%)
Jan 23, 2012 2420 2442 2295 2304 0 -152.83(-6.22%)
Jan 20, 2012 2513 2566 2440 2457 0 -74.43(-2.94%)
Jan 19, 2012 2442 2562 2440 2531 0 +116.02(+4.80%)
Jan 18, 2012 2286 2425 2262 2415 0 +92.54(+3.98%)
Jan 17, 2012 2354 2399 2312 2323 0 +8.01(+0.35%)
Jan 13, 2012 2315 2315 2315 0 +54.32(+2.40%)
Jan 12, 2012 2267 2290 2186 2261 0 +1.71(+0.08%)
Jan 11, 2012 2326 2342 2240 2259 0 -88.12(-3.75%)
Jan 10, 2012 2442 2444 2267 2347 0 -55.49(-2.31%)
Jan 09, 2012 2196 2438 2136 2402 0 +286.23(+13.53%)
Jan 06, 2012 1943 2141 1933 2116 0 +169.07(+8.68%)
Jan 05, 2012 1952 2012 1898 1947 0 -29.89(-1.51%)
Jan 04, 2012 1748 1990 1769 1977 0 +266.22(+15.56%)
Dec 30, 2011 1709 1742 1696 1711 0 +2.28(+0.13%)
Dec 29, 2011 1701 1724 1664 1709 0 +0.75(+0.04%)
Dec 28, 2011 1739 1752 1689 1708 0 -33.44(-1.92%)
Dec 27, 2011 1779 1788 1728 1741 0 -45.02(-2.52%)
Dec 23, 2011 1786 1786 1786 0 +37.78(+2.16%)
Dec 21, 2011 1755 1784 1728 1749 0 -10.01(-0.57%)
Dec 20, 2011 1694 1765 1681 1759 0 +101.05(+6.10%)
Dec 19, 2011 1718 1722 1649 1657 0 -61.23(-3.56%)
Dec 16, 2011 1728 1744 1703 1719 0 +2.13(+0.12%)
Dec 15, 2011 1760 1771 1707 1717 0 -31.70(-1.81%)
Dec 14, 2011 1715 1765 1697 1748 0 -25.90(-1.46%)
Dec 13, 2011 1855 1907 1761 1774 0 -75.78(-4.10%)
Dec 12, 2011 1718 1890 1712 1850 0 +104.21(+5.97%)
Dec 09, 2011 1712 1765 1711 1746 0 +35.85(+2.10%)
Dec 08, 2011 1760 1796 1701 1710 0 -60.92(-3.44%)
Dec 07, 2011 1681 1792 1662 1771 0 +91.21(+5.43%)
Dec 06, 2011 1726 1744 1647 1680 0 -47.64(-2.76%)
Dec 05, 2011 1650 1771 1609 1727 0 +90.14(+5.51%)
Dec 02, 2011 1633 1674 1605 1637 0 -18.56(-1.12%)
Dec 01, 2011 1590 1687 1579 1656 0 +62.83(+3.94%)
Nov 30, 2011 1700 1708 1538 1593 0 -72.15(-4.33%)
Nov 29, 2011 1706 1709 1617 1665 0 -57.77(-3.35%)
Nov 28, 2011 1656 1743 1647 1723 0 +146.94(+9.32%)
Nov 25, 2011 1679 1715 1552 1576 0 -111.53(-6.61%)
Nov 23, 2011 1687 1687 1687 0 -47.54(-2.74%)
Nov 22, 2011 1705 1826 1700 1735 0 -97.38(-5.31%)
Nov 21, 2011 1894 1966 1802 1832 0 -87.36(-4.55%)
Nov 18, 2011 1887 1942 1871 1920 0 +38.54(+2.05%)
Nov 17, 2011 1984 1991 1864 1881 0 -112.04(-5.62%)
Nov 16, 2011 2120 2121 1986 1993 0 -123.69(-5.84%)
Nov 15, 2011 2089 2135 2073 2117 0 +15.41(+0.73%)
Nov 14, 2011 2157 2161 2095 2101 0 -50.44(-2.34%)
Nov 11, 2011 2106 2157 2054 2152 0 +64.15(+3.07%)
Nov 10, 2011 2188 2213 2081 2088 0 -70.20(-3.25%)
Nov 09, 2011 2178 2216 2154 2158 0 -56.23(-2.54%)
Nov 08, 2011 2233 2266 2194 2214 0 -10.91(-0.49%)
Nov 07, 2011 2229 2297 2204 2225 0 +19.41(+0.88%)
Nov 04, 2011 2241 2275 2151 2206 0 -53.35(-2.36%)
Nov 03, 2011 2033 2267 2007 2259 0 +213.79(+10.45%)
Nov 02, 2011 1981 2070 1966 2045 0 +79.51(+4.04%)
Nov 01, 2011 1965 1988 1932 1966 0 -46.29(-2.30%)
Oct 31, 2011 2050 2062 1996 2012 0 +804.21(+66.59%)
Oct 28, 2011 1186 1258 1184 1208 0 +3.41(+0.28%)
Oct 27, 2011 1272 1277 1182 1204 0 -745.17(-38.22%)
Oct 26, 2011 1932 1999 1852 1950 0 +47.92(+2.52%)
Oct 25, 2011 1842 1950 1826 1902 0 -997.63(-34.41%)
Oct 24, 2011 2907 2935 2809 2899 0 +43.62(+1.53%)
Oct 21, 2011 2775 2858 2708 2856 0 +133.61(+4.91%)
Oct 20, 2011 2687 2735 2664 2722 0 +48.71(+1.82%)
Oct 19, 2011 2703 2786 2581 2673 0 -55.69(-2.04%)
Oct 18, 2011 2860 2868 2700 2729 0 -133.68(-4.67%)
Oct 17, 2011 2828 2909 2811 2863 0 +32.34(+1.14%)
Oct 14, 2011 2962 2975 2789 2830 0 -29.02(-1.01%)
Oct 13, 2011 2738 2908 2718 2859 0 +83.35(+3.00%)
Oct 12, 2011 2661 2839 2618 2776 0 +119.10(+4.48%)
Oct 11, 2011 2658 2712 2523 2657 0 -71.05(-2.60%)
Oct 10, 2011 3097 3134 2624 2728 0 -134.11(-4.69%)
Oct 07, 2011 2988 3030 2854 2862 0 -145.77(-4.85%)
Oct 06, 2011 2967 3033 2892 3008 0 +83.81(+2.87%)
Oct 05, 2011 2826 2928 2738 2924 0 +114.80(+4.09%)
Oct 04, 2011 2805 2861 2689 2809 0 +40.93(+1.48%)
Oct 03, 2011 2816 2931 2753 2768 0 -2.60(-0.09%)
Sep 30, 2011 2673 2831 2635 2771 0 +2.08(+0.08%)
Sep 29, 2011 3126 3135 2637 2769 0 -344.15(-11.06%)
Sep 28, 2011 3138 3240 3089 3113 0 +3.07(+0.10%)
Sep 27, 2011 3274 3292 3081 3110 0 -110.65(-3.44%)
Sep 26, 2011 3314 3357 3082 3221 0 +71.21(+2.26%)
Sep 23, 2011 3093 3271 3104 3149 0 +18.76(+0.60%)
Sep 22, 2011 3214 3236 3049 3131 0 +2.77(+0.09%)
Sep 21, 2011 3145 3267 3044 3128 0 -36.63(-1.16%)
Sep 20, 2011 3437 3476 3147 3164 0 -329.81(-9.44%)
Sep 19, 2011 3805 3956 3466 3494 0 -274.47(-7.28%)
Sep 16, 2011 4070 4077 3742 3769 0 -336.82(-8.20%)
Sep 15, 2011 4284 4494 4077 4106 0 -946.01(-18.73%)
Sep 14, 2011 5061 5114 4972 5052 0 -0.88(-0.02%)
Sep 13, 2011 5081 5082 4939 5052 0 -29.95(-0.59%)
Sep 12, 2011 4874 5099 4808 5082 0 +144.43(+2.92%)
Sep 09, 2011 5089 5134 4919 4938 0 -174.58(-3.41%)
Sep 08, 2011 5182 5295 5077 5112 0 -115.85(-2.22%)
Sep 07, 2011 5361 5373 5146 5228 0 -67.11(-1.27%)
Sep 06, 2011 5063 5301 5054 5295 0 +135.69(+2.63%)
Sep 02, 2011 5160 5160 5160 0 -482.86(-8.56%)
Sep 01, 2011 5675 5771 5625 5643 0 -44.01(-0.77%)
Aug 31, 2011 5780 5852 5585 5687 0 -29.33(-0.51%)
Aug 30, 2011 5433 5777 5409 5716 0 +269.68(+4.95%)
Aug 29, 2011 5492 5493 5378 5446 0 +76.19(+1.42%)
Aug 26, 2011 5189 5385 5144 5370 0 +145.65(+2.79%)
Aug 25, 2011 5271 5414 5190 5224 0 -4.46(-0.09%)
Aug 24, 2011 5300 5325 5071 5229 0 -84.60(-1.59%)
Aug 23, 2011 5012 5320 4941 5314 0 +343.10(+6.90%)
Aug 22, 2011 5142 5143 4925 4970 0 +0.35(+0.01%)
Aug 19, 2011 5162 5350 4965 4970 0 -294.68(-5.60%)
Aug 18, 2011 5406 5471 5204 5265 0 -354.29(-6.31%)
Aug 17, 2011 5819 5832 5529 5619 0 -163.51(-2.83%)
Aug 16, 2011 5912 5936 5707 5783 0 -175.56(-2.95%)
Aug 15, 2011 5944 5971 5716 5958 0 +54.04(+0.92%)
Aug 12, 2011 5950 5997 5857 5904 0 +21.31(+0.36%)
Aug 11, 2011 5690 5946 5653 5883 0 +255.11(+4.53%)
Aug 10, 2011 5653 5810 5594 5628 0 -129.46(-2.25%)
Aug 09, 2011 5758 5814 5426 5757 0 +269.28(+4.91%)
Aug 08, 2011 5567 5708 5362 5488 0 -348.79(-5.98%)
Aug 05, 2011 6017 6073 5724 5837 0 -113.33(-1.90%)
Aug 04, 2011 6222 6299 5924 5950 0 -342.27(-5.44%)
Aug 03, 2011 6233 6330 6078 6292 0 +65.75(+1.06%)
Aug 02, 2011 6336 6477 6219 6226 0 -148.77(-2.33%)
Aug 01, 2011 6499 6524 6264 6375 0 -61.55(-0.96%)
Jul 29, 2011 6321 6456 6304 6437 0 -17.12(-0.27%)
Jul 28, 2011 6366 6553 6366 6454 0 -64.05(-0.98%)
Jul 27, 2011 6521 6628 6464 6518 0 +60.63(+0.94%)
Jul 26, 2011 6185 6491 6085 6457 0 -350.38(-5.15%)
Jul 25, 2011 6785 6904 6708 6808 0 +117.99(+1.76%)
Jul 22, 2011 6694 6743 6544 6690 0 +17.41(+0.26%)
Jul 21, 2011 6810 6889 6654 6672 0 -135.24(-1.99%)
Jul 20, 2011 6845 6892 6725 6808 0 -140.92(-2.03%)
Jul 19, 2011 6869 6998 6866 6948 0 +199.71(+2.96%)
Jul 18, 2011 6831 6833 6633 6749 0 -188.25(-2.71%)
Jul 15, 2011 6961 7005 6808 6937 0 +8.44(+0.12%)
Jul 14, 2011 7237 7251 6894 6929 0 -290.84(-4.03%)
Jul 13, 2011 7266 7365 7167 7219 0 +179.22(+2.55%)
Jul 12, 2011 7055 7161 6932 7040 0 +13.46(+0.19%)
Jul 11, 2011 7124 7286 6933 7027 0 -105.19(-1.47%)
Jul 08, 2011 6937 7149 6939 7132 0 +64.88(+0.92%)
Jul 07, 2011 7091 7185 7047 7067 0 +35.76(+0.51%)
Jul 06, 2011 6929 7053 6875 7031 0 +30.42(+0.43%)
Jul 05, 2011 6673 7040 6666 7001 0 +519.70(+8.02%)
Jul 01, 2011 6481 6481 6481 0 +128.32(+2.02%)
Jun 30, 2011 6401 6409 6307 6353 0 -53.97(-0.84%)
Jun 29, 2011 6456 6498 6359 6407 0 -2.95(-0.05%)
Jun 28, 2011 6333 6447 6300 6410 0 +119.07(+1.89%)
Jun 27, 2011 6165 6348 6086 6291 0 +75.73(+1.22%)
Jun 24, 2011 6214 6300 6144 6215 0 +31.77(+0.51%)
Jun 23, 2011 5928 6307 5918 6183 0 +169.97(+2.83%)
Jun 22, 2011 6088 6124 5989 6013 0 -120.55(-1.97%)
Jun 21, 2011 5943 6162 5874 6134 0 +191.58(+3.22%)
Jun 20, 2011 5947 5995 5809 5942 0 -1.59(-0.03%)
Jun 17, 2011 6071 6093 5918 5944 0 -85.98(-1.43%)
Jun 16, 2011 6201 6232 5908 6030 0 -188.51(-3.03%)
Jun 15, 2011 6274 6354 6197 6218 0 -95.87(-1.52%)
Jun 14, 2011 6282 6326 6189 6314 0 +93.63(+1.51%)
Jun 13, 2011 6282 6360 6160 6220 0 -33.93(-0.54%)
Jun 10, 2011 6326 6398 6234 6254 0 -94.83(-1.49%)
Jun 09, 2011 6340 6395 6243 6349 0 +7.69(+0.12%)
Jun 08, 2011 6365 6418 6250 6342 0 -33.73(-0.53%)
Jun 07, 2011 6352 6467 6304 6375 0 +26.34(+0.41%)
Jun 06, 2011 6643 6714 6301 6349 0 -268.28(-4.05%)
Jun 03, 2011 6529 6678 6516 6617 0 +624.76(+10.43%)
May 24, 2011 6046 6115 5968 5992 0 -4.96(-0.08%)
May 23, 2011 5881 6048 5807 5997 0 +46.50(+0.78%)
May 20, 2011 5846 5975 5835 5951 0 +76.84(+1.31%)
May 19, 2011 5892 5939 5833 5874 0 +6.55(+0.11%)
May 18, 2011 5744 5896 5740 5868 0 +135.13(+2.36%)
May 17, 2011 5686 5762 5592 5732 0 -4.44(-0.08%)
May 16, 2011 5950 5954 5669 5737 0 -225.94(-3.79%)
May 13, 2011 5905 6038 5885 5963 0 +18.71(+0.31%)
May 12, 2011 5834 5968 5790 5944 0 +122.71(+2.11%)
May 11, 2011 5783 5866 5757 5821 0 +72.75(+1.27%)
May 10, 2011 5737 5794 5684 5749 0 +28.75(+0.50%)
May 09, 2011 5609 5729 5597 5720 0 +166.40(+3.00%)
May 06, 2011 5632 5642 5542 5553 0 -20.14(-0.36%)
May 05, 2011 5479 5657 5475 5574 0 +27.54(+0.50%)
May 04, 2011 5608 5615 5452 5546 0 -49.40(-0.88%)
May 03, 2011 5703 5710 5517 5595 0 -143.52(-2.50%)
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.