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 (%)
Jan 14, 2021 12404 12579 12214 12246 0 -169.20(-1.36%)
Jan 13, 2021 12115 12526 12054 12415 0 -286.90(-2.26%)
Dec 23, 2020 12829 12867 12645 12702 0 -190.20(-1.48%)
Dec 22, 2020 12901 12967 12725 12892 0 -38.50(-0.30%)
Dec 21, 2020 12958 13021 12741 12930 0 -135.30(-1.04%)
Dec 18, 2020 13035 13113 12860 13066 0 +37.90(+0.29%)
Dec 17, 2020 12933 13091 12870 13028 0 +197.00(+1.54%)
Dec 16, 2020 12716 12893 12657 12831 0 +123.30(+0.97%)
Dec 15, 2020 12676 12828 12556 12708 0 -64.50(-0.51%)
Dec 14, 2020 12358 12815 12254 12772 0 +468.80(+3.81%)
Dec 11, 2020 12103 12306 12099 12303 0 +52.00(+0.42%)
Dec 10, 2020 12092 12317 12052 12251 0 +182.90(+1.52%)
Dec 09, 2020 12482 12579 12012 12068 0 -465.40(-3.71%)
Dec 08, 2020 12662 12749 12360 12534 0 -76.20(-0.60%)
Dec 07, 2020 12225 12658 12170 12610 0 +426.60(+3.50%)
Dec 04, 2020 12164 12335 12069 12183 0 +19.30(+0.16%)
Dec 03, 2020 12298 12439 12128 12164 0 -143.10(-1.16%)
Dec 02, 2020 12264 12391 12066 12307 0 -29.30(-0.24%)
Dec 01, 2020 12038 12456 12029 12336 0 +338.90(+2.82%)
Nov 30, 2020 11982 12043 11767 11998 0 -16.10(-0.13%)
Nov 27, 2020 11897 12060 11781 12014 0 +155.20(+1.31%)
Nov 25, 2020 11862 11905 11710 11858 0 +51.80(+0.44%)
Nov 24, 2020 11708 11835 11636 11807 0 +152.80(+1.31%)
Nov 23, 2020 11992 12009 11635 11654 0 -283.70(-2.38%)
Nov 20, 2020 11864 12097 11775 11938 0 +87.20(+0.74%)
Nov 19, 2020 11785 11927 11748 11850 0 +70.30(+0.60%)
Nov 18, 2020 11784 11947 11681 11780 0 +28.30(+0.24%)
Nov 17, 2020 11739 11920 11708 11752 0 +37.40(+0.32%)
Nov 16, 2020 11736 11873 11670 11714 0 -91.30(-0.77%)
Nov 13, 2020 11902 11955 11683 11806 0 -96.00(-0.81%)
Nov 12, 2020 12005 12140 11747 11902 0 -97.40(-0.81%)
Nov 11, 2020 11810 12022 11694 11999 0 +256.90(+2.19%)
Nov 10, 2020 11515 11849 11331 11742 0 +237.80(+2.07%)
Nov 09, 2020 11852 12123 11425 11504 0 -1079.90(-8.58%)
Nov 06, 2020 12591 12596 12286 12584 0 +23.70(+0.19%)
Nov 05, 2020 12385 12682 12309 12561 0 +410.40(+3.38%)
Nov 04, 2020 12111 12413 12078 12150 0 +237.50(+1.99%)
Nov 03, 2020 11857 12110 11706 11913 0 +75.70(+0.64%)
Nov 02, 2020 11709 11890 11614 11837 0 +204.60(+1.76%)
Oct 30, 2020 12274 12368 11546 11632 0 -695.10(-5.64%)
Oct 29, 2020 11944 12564 11720 12328 0 +438.80(+3.69%)
Oct 28, 2020 11892 12078 11816 11889 0 -65.70(-0.55%)
Oct 27, 2020 11981 11992 11808 11954 0 +16.80(+0.14%)
Oct 26, 2020 11908 12147 11710 11938 0 -0.90(-0.01%)
Oct 23, 2020 11934 11982 11769 11938 0 +74.40(+0.63%)
Oct 22, 2020 12095 12106 11785 11864 0 -93.20(-0.78%)
Oct 21, 2020 12250 12392 11938 11957 0 -888.00(-6.91%)
Oct 20, 2020 12912 13049 12768 12845 0 -129.40(-1.00%)
Oct 19, 2020 13130 13245 12844 12975 0 -1.70(-0.01%)
Oct 16, 2020 13433 13551 12958 12976 0 -272.30(-2.06%)
Oct 15, 2020 13336 13475 13082 13249 0 +12.00(+0.09%)
Oct 14, 2020 13753 13994 13226 13237 0 -308.60(-2.28%)
Oct 13, 2020 13215 13632 13133 13545 0 +348.60(+2.64%)
Oct 12, 2020 13416 13490 13158 13197 0 +9.10(+0.07%)
Oct 09, 2020 13148 13306 13079 13188 0 +186.80(+1.44%)
Oct 08, 2020 13042 13079 12814 13001 0 -70.10(-0.54%)
Oct 07, 2020 12664 13116 12611 13071 0 +702.90(+5.68%)
Oct 06, 2020 12682 12757 12326 12368 0 -360.90(-2.84%)
Oct 05, 2020 12391 12737 12266 12729 0 +429.50(+3.49%)
Oct 02, 2020 12626 12868 12291 12299 0 -596.90(-4.63%)
Oct 01, 2020 12372 12946 12313 12896 0 +670.90(+5.49%)
Sep 30, 2020 12043 12338 11963 12225 0 +159.90(+1.33%)
Sep 29, 2020 11968 12134 11896 12066 0 +69.10(+0.58%)
Sep 28, 2020 11959 12029 11685 11996 0 +189.70(+1.61%)
Sep 25, 2020 11599 11855 11444 11807 0 +239.30(+2.07%)
Sep 24, 2020 11505 11663 11439 11567 0 +60.30(+0.52%)
Sep 23, 2020 12006 12006 11468 11507 0 -502.00(-4.18%)
Sep 22, 2020 11956 12025 11718 12009 0 +93.30(+0.78%)
Sep 21, 2020 11436 11926 11402 11916 0 +424.50(+3.69%)
Sep 18, 2020 11554 11722 11214 11491 0 -5.80(-0.05%)
Sep 17, 2020 11618 11697 11328 11497 0 -333.50(-2.82%)
Sep 16, 2020 12224 12338 11817 11831 0 -296.20(-2.44%)
Sep 15, 2020 11834 12163 11776 12127 0 +481.70(+4.14%)
Sep 14, 2020 11752 11956 11524 11645 0 -140.80(-1.19%)
Sep 11, 2020 11895 12072 11658 11786 0 +33.20(+0.28%)
Sep 10, 2020 12306 12378 11708 11753 0 -476.60(-3.90%)
Sep 09, 2020 12694 12713 12043 12229 0 -166.80(-1.35%)
Sep 08, 2020 12186 12762 12103 12396 0 -220.50(-1.75%)
Sep 04, 2020 12715 12893 11879 12617 0 -234.10(-1.82%)
Sep 03, 2020 13320 13541 12742 12851 0 -660.30(-4.89%)
Sep 02, 2020 13534 13601 13133 13511 0 -91.40(-0.67%)
Sep 01, 2020 13017 13623 13012 13602 0 +658.90(+5.09%)
Aug 31, 2020 12738 13003 12650 12944 0 +138.00(+1.08%)
Aug 28, 2020 13003 13175 12759 12806 0 -58.30(-0.45%)
Aug 27, 2020 13144 13224 12740 12864 0 -517.90(-3.87%)
Aug 26, 2020 12038 13419 12027 13382 0 +1390.30(+11.59%)
Aug 25, 2020 11933 12038 11857 11991 0 +43.10(+0.36%)
Aug 24, 2020 12110 12247 11810 11948 0 -85.20(-0.71%)
Aug 21, 2020 12136 12177 11977 12034 0 -137.90(-1.13%)
Aug 20, 2020 11850 12198 11829 12171 0 +325.50(+2.75%)
Aug 19, 2020 12077 12091 11821 11846 0 -180.80(-1.50%)
Aug 18, 2020 11843 12111 11805 12027 0 +232.30(+1.97%)
Aug 17, 2020 11839 11889 11715 11794 0 -8.10(-0.07%)
Aug 14, 2020 11806 11941 11742 11802 0 +33.30(+0.28%)
Aug 13, 2020 11698 11847 11650 11769 0 +143.00(+1.23%)
Aug 12, 2020 11526 11800 11497 11626 0 +156.30(+1.36%)
Aug 11, 2020 11733 11763 11410 11470 0 -351.60(-2.97%)
Aug 10, 2020 12065 12166 11705 11822 0 -278.90(-2.30%)
Aug 07, 2020 12363 12433 11902 12100 0 -351.20(-2.82%)
Aug 06, 2020 12328 12495 12196 12452 0 +173.40(+1.41%)
Aug 05, 2020 12438 12474 12255 12278 0 -183.50(-1.47%)
Aug 04, 2020 12192 12483 12192 12462 0 +271.40(+2.23%)
Aug 03, 2020 12001 12299 11985 12190 0 +237.80(+1.99%)
Jul 31, 2020 11938 12099 11844 11952 0 +75.00(+0.63%)
Jul 30, 2020 11753 11942 11674 11878 0 +32.20(+0.27%)
Jul 29, 2020 12033 12101 11835 11845 0 -96.70(-0.81%)
Jul 28, 2020 12125 12169 11923 11942 0 -174.50(-1.44%)
Jul 27, 2020 11845 12148 11790 12116 0 +373.50(+3.18%)
Jul 24, 2020 11458 11908 11428 11743 0 +70.30(+0.60%)
Jul 23, 2020 12004 12023 11537 11673 0 -299.40(-2.50%)
Jul 22, 2020 12030 12152 11908 11972 0 -6.60(-0.06%)
Jul 21, 2020 12367 12373 11942 11979 0 -300.80(-2.45%)
Jul 20, 2020 11955 12331 11834 12280 0 +230.90(+1.92%)
Jul 17, 2020 12095 12308 11832 12049 0 -839.80(-6.52%)
Jul 16, 2020 12868 13089 12326 12888 0 +98.90(+0.77%)
Jul 15, 2020 12621 12931 12469 12790 0 -40.00(-0.31%)
Jul 14, 2020 12640 12846 11989 12830 0 -16.20(-0.13%)
Jul 13, 2020 13884 14064 12734 12846 0 -567.90(-4.23%)
Jul 10, 2020 12705 13588 12498 13414 0 +1001.60(+8.07%)
Jul 09, 2020 12429 12468 12119 12412 0 +120.50(+0.98%)
Jul 08, 2020 12189 12348 12072 12292 0 +231.60(+1.92%)
Jul 07, 2020 12158 12342 11999 12060 0 -12.10(-0.10%)
Jul 06, 2020 11753 12211 11729 12072 0 +414.50(+3.56%)
Jul 02, 2020 11871 12035 11624 11658 0 -213.60(-1.80%)
Jul 01, 2020 11099 11935 11099 11871 0 +747.20(+6.72%)
Jun 30, 2020 11001 11186 10927 11124 0 +190.70(+1.74%)
Jun 29, 2020 10884 10946 10564 10933 0 +93.30(+0.86%)
Jun 26, 2020 11401 11443 10812 10840 0 -550.10(-4.83%)
Jun 25, 2020 11218 11418 11098 11390 0 +197.00(+1.76%)
Jun 24, 2020 11453 11547 11098 11193 0 -204.20(-1.79%)
Jun 23, 2020 11404 11588 11354 11397 0 -44.20(-0.39%)
Jun 22, 2020 11122 11455 11102 11441 0 +350.30(+3.16%)
Jun 19, 2020 10978 11098 10891 11091 0 +93.30(+0.85%)
Jun 18, 2020 10973 11071 10824 10998 0 +49.60(+0.45%)
Jun 17, 2020 10801 11016 10737 10948 0 +287.10(+2.69%)
Jun 16, 2020 10409 10706 10393 10661 0 +259.80(+2.50%)
Jun 15, 2020 10301 10426 10154 10401 0 +182.10(+1.78%)
Jun 12, 2020 10487 10610 10082 10219 0 -183.40(-1.76%)
Jun 11, 2020 10467 10891 10367 10403 0 -217.40(-2.05%)
Jun 10, 2020 10657 10748 10524 10620 0 +11.10(+0.10%)
Jun 09, 2020 10306 10626 10273 10609 0 +355.30(+3.47%)
Jun 08, 2020 10168 10286 9936 10254 0 -1.60(-0.02%)
Jun 05, 2020 9956 10272 9880 10255 0 +127.10(+1.25%)
Jun 04, 2020 10326 10480 10022 10128 0 -185.70(-1.80%)
Jun 03, 2020 10434 10440 10217 10314 0 -128.60(-1.23%)
Jun 02, 2020 10407 10450 10251 10442 0 +33.80(+0.32%)
Jun 01, 2020 10236 10428 10166 10409 0 +151.20(+1.47%)
May 29, 2020 10202 10272 10065 10257 0 +153.40(+1.52%)
May 28, 2020 10198 10324 10057 10104 0 -158.20(-1.54%)
May 27, 2020 10030 10266 9724 10262 0 +125.30(+1.24%)
May 26, 2020 10454 10472 10096 10137 0 -354.10(-3.38%)
May 22, 2020 10679 10730 10439 10491 0 -169.70(-1.59%)
May 21, 2020 10962 10972 10514 10661 0 -279.10(-2.55%)
May 20, 2020 11099 11139 10849 10940 0 -81.60(-0.74%)
May 19, 2020 11079 11215 11007 11021 0 -37.10(-0.34%)
May 18, 2020 11024 11151 10832 11058 0 -39.00(-0.35%)
May 15, 2020 10768 11118 10690 11098 0 +299.10(+2.77%)
May 14, 2020 10871 11053 10575 10798 0 +89.40(+0.83%)
May 13, 2020 10646 10922 10440 10709 0 +160.50(+1.52%)
May 12, 2020 10800 10853 10540 10548 0 -215.30(-2.00%)
May 11, 2020 10662 10871 10643 10764 0 +120.90(+1.14%)
May 08, 2020 10607 10800 10595 10643 0 -23.70(-0.22%)
May 07, 2020 10674 10724 10522 10667 0 +56.60(+0.53%)
May 06, 2020 10490 10746 10418 10610 0 +232.70(+2.24%)
May 05, 2020 10447 10532 10301 10377 0 -84.50(-0.81%)
May 04, 2020 10209 10472 10138 10462 0 +314.20(+3.10%)
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.