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, 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%)
Dec 01, 2017 4569 4637 4531 4565 0 -18.35(-0.40%)
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%)
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.