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 (%)
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%)
May 02, 2011 5753 5804 5672 5739 0 +107.56(+1.91%)
Apr 29, 2011 5635 5699 5608 5631 0 -40.56(-0.72%)
Apr 28, 2011 5639 5794 5630 5672 0 -38.08(-0.67%)
Apr 27, 2011 5535 5726 5450 5710 0 +170.11(+3.07%)
Apr 26, 2011 5738 5861 5500 5540 0 -547.01(-8.99%)
Apr 25, 2011 6074 6167 5998 6087 0 -14.60(-0.24%)
Apr 21, 2011 5907 6104 5893 6102 0 +186.80(+3.16%)
Apr 20, 2011 5890 5941 5794 5915 0 +68.93(+1.18%)
Apr 19, 2011 5659 5864 5613 5846 0 +197.40(+3.49%)
Apr 18, 2011 5616 5669 5519 5648 0 -50.95(-0.89%)
Apr 15, 2011 5725 5735 5644 5699 0 -28.41(-0.50%)
Apr 14, 2011 5757 5818 5655 5728 0 -48.39(-0.84%)
Apr 13, 2011 5722 5779 5619 5776 0 +115.11(+2.03%)
Apr 12, 2011 5445 5662 5432 5661 0 +136.94(+2.48%)
Apr 11, 2011 5635 5707 5483 5524 0 -161.49(-2.84%)
Apr 08, 2011 5711 5803 5632 5686 0 +22.27(+0.39%)
Apr 07, 2011 5698 5725 5593 5663 0 -143.77(-2.48%)
Apr 06, 2011 5999 6022 5765 5807 0 -103.40(-1.75%)
Apr 05, 2011 5921 6019 5863 5911 0 -13.17(-0.22%)
Apr 04, 2011 5928 5986 5875 5924 0 +62.26(+1.06%)
Apr 01, 2011 5833 5919 5818 5861 0 +105.97(+1.84%)
Mar 31, 2011 5744 5804 5689 5755 0 -5.62(-0.10%)
Mar 30, 2011 5760 5862 5739 5761 0 +14.30(+0.25%)
Mar 29, 2011 5761 5784 5689 5747 0 +1.60(+0.03%)
Mar 28, 2011 5655 5843 5649 5745 0 +174.48(+3.13%)
Mar 25, 2011 5498 5620 5488 5571 0 +21.10(+0.38%)
Mar 24, 2011 5619 5646 5482 5550 0 +1.31(+0.02%)
Mar 23, 2011 5381 5573 5297 5548 0 +183.55(+3.42%)
Mar 22, 2011 5350 5398 5283 5365 0 +204.86(+3.97%)
Mar 21, 2011 5187 5255 5031 5160 0 +82.69(+1.63%)
Mar 18, 2011 5178 5200 5026 5077 0 -108.45(-2.09%)
Mar 17, 2011 5258 5325 5159 5186 0 +1.17(+0.02%)
Mar 16, 2011 5358 5415 5145 5184 0 -80.10(-1.52%)
Mar 15, 2011 4914 5316 4901 5265 0 +380.67(+7.79%)
Mar 14, 2011 4934 5025 4825 4884 0 -82.18(-1.65%)
Mar 11, 2011 4910 4984 4858 4966 0 +110.23(+2.27%)
Mar 10, 2011 4644 4949 4588 4856 0 +165.53(+3.53%)
Mar 09, 2011 4745 4847 4644 4690 0 -59.17(-1.25%)
Mar 08, 2011 4864 4916 4721 4750 0 -287.18(-5.70%)
Mar 07, 2011 5215 5220 4959 5037 0 -82.38(-1.61%)
Mar 04, 2011 4951 5134 4949 5119 0 +175.05(+3.54%)
Mar 03, 2011 5016 5038 4867 4944 0 -16.20(-0.33%)
Mar 02, 2011 4980 5041 4899 4960 0 -8.46(-0.17%)
Mar 01, 2011 5002 5037 4874 4969 0 -49.01(-0.98%)
Feb 28, 2011 5189 5202 4928 5018 0 -139.80(-2.71%)
Feb 25, 2011 5209 5280 5119 5157 0 -67.17(-1.29%)
Feb 24, 2011 5157 5256 5105 5225 0 +93.02(+1.81%)
Feb 23, 2011 5234 5294 4986 5132 0 -249.63(-4.64%)
Feb 22, 2011 5467 5572 5357 5381 0 -333.12(-5.83%)
Feb 18, 2011 5714 5714 5714 0 -3.58(-0.06%)
Feb 17, 2011 5718 5867 5679 5718 0 -50.29(-0.87%)
Feb 16, 2011 5885 5942 5731 5768 0 -73.47(-1.26%)
Feb 15, 2011 5907 5935 5774 5842 0 -165.19(-2.75%)
Feb 14, 2011 5715 6010 5694 6007 0 +394.92(+7.04%)
Feb 11, 2011 5447 5626 5438 5612 0 +194.75(+3.59%)
Feb 10, 2011 5335 5462 5345 5417 0 +20.24(+0.38%)
Feb 09, 2011 5269 5438 5276 5397 0 +112.24(+2.12%)
Feb 08, 2011 5295 5303 5243 5285 0 -8.92(-0.17%)
Feb 07, 2011 5406 5409 5285 5294 0 -52.85(-0.99%)
Feb 04, 2011 5145 5369 5148 5347 0 +211.48(+4.12%)
Feb 03, 2011 5124 5185 5092 5135 0 +5.29(+0.10%)
Feb 02, 2011 5063 5188 5057 5130 0 -39.08(-0.76%)
Feb 01, 2011 5209 5263 5146 5169 0 -26.65(-0.51%)
Jan 31, 2011 5173 5256 5103 5196 0 -94.25(-1.78%)
Jan 28, 2011 5139 5291 5065 5290 0 +170.55(+3.33%)
Jan 27, 2011 5029 5142 4966 5119 0 +667.65(+15.00%)
Jan 26, 2011 4528 4562 4420 4452 0 -89.04(-1.96%)
Jan 25, 2011 4450 4545 4414 4541 0 +66.90(+1.50%)
Jan 24, 2011 4376 4486 4281 4474 0 +47.91(+1.08%)
Jan 21, 2011 4492 4513 4415 4426 0 -69.12(-1.54%)
Jan 20, 2011 4516 4575 4405 4495 0 -142.36(-3.07%)
Jan 19, 2011 4683 4710 4590 4637 0 -68.59(-1.46%)
Jan 18, 2011 4653 4735 4605 4706 0 +51.67(+1.11%)
Jan 14, 2011 4654 4654 4654 0 +1.56(+0.03%)
Jan 13, 2011 4582 4678 4545 4653 0 +59.27(+1.29%)
Jan 12, 2011 4564 4596 4489 4593 0 +57.99(+1.28%)
Jan 11, 2011 4601 4648 4511 4535 0 -31.34(-0.69%)
Jan 10, 2011 4370 4570 4355 4567 0 +206.05(+4.73%)
Jan 07, 2011 4348 4393 4289 4361 0 +29.15(+0.67%)
Jan 06, 2011 4287 4373 4273 4332 0 -42.00(-0.96%)
Jan 05, 2011 4407 4448 4347 4374 0 -40.17(-0.91%)
Jan 04, 2011 4413 4500 4338 4414 0 +71.94(+1.66%)
Jan 03, 2011 4262 4404 4223 4342 0 +61.64(+1.44%)
Dec 31, 2010 4359 4378 4274 4280 0 -98.52(-2.25%)
Dec 30, 2010 4382 4392 4349 4379 0 -11.97(-0.27%)
Dec 29, 2010 4473 4493 4385 4391 0 -79.52(-1.78%)
Dec 28, 2010 4357 4489 4345 4470 0 +87.42(+1.99%)
Dec 27, 2010 4385 4405 4325 4383 0 -107.53(-2.39%)
Dec 23, 2010 4490 4490 4490 0 -16.27(-0.36%)
Dec 22, 2010 4547 4614 4486 4506 0 -21.79(-0.48%)
Dec 21, 2010 4395 4536 4365 4528 0 +196.58(+4.54%)
Dec 20, 2010 4400 4408 4293 4332 0 -48.68(-1.11%)
Dec 17, 2010 4454 4491 4367 4380 0 -39.39(-0.89%)
Dec 16, 2010 4345 4449 4336 4420 0 +76.01(+1.75%)
Dec 15, 2010 4343 4422 4271 4344 0 -2.77(-0.06%)
Dec 14, 2010 4408 4454 4309 4347 0 -388.34(-8.20%)
Dec 10, 2010 4801 4817 4683 4735 0 +85.97(+1.85%)
Dec 09, 2010 4621 4677 4515 4649 0 +70.27(+1.53%)
Dec 08, 2010 4497 4586 4413 4579 0 -35.78(-0.78%)
Dec 07, 2010 4788 4846 4606 4614 0 -87.99(-1.87%)
Dec 06, 2010 4544 4708 4527 4702 0 +191.96(+4.26%)
Dec 03, 2010 4731 4746 4487 4510 0 -190.41(-4.05%)
Dec 02, 2010 4723 4777 4648 4701 0 -163.21(-3.36%)
Dec 01, 2010 5047 5084 4805 4864 0 -135.96(-2.72%)
Nov 30, 2010 4807 5022 4748 5000 0 +168.49(+3.49%)
Nov 29, 2010 4713 4859 4674 4832 0 +168.44(+3.61%)
Nov 26, 2010 4578 4677 4565 4663 0 +76.21(+1.66%)
Nov 24, 2010 4639 4587 4587 4587 0 +24.43(+0.54%)
Nov 23, 2010 4527 4669 4521 4562 0 -16.13(-0.35%)
Nov 22, 2010 4402 4588 4399 4579 0 +366.66(+8.71%)
Nov 19, 2010 4098 4217 4082 4212 0 +112.20(+2.74%)
Nov 18, 2010 4126 4160 4087 4100 0 +41.00(+1.01%)
Nov 17, 2010 4010 4103 3993 4059 0 +31.97(+0.79%)
Nov 16, 2010 4058 4120 3980 4027 0 -68.83(-1.68%)
Nov 15, 2010 4185 4224 4080 4096 0 -114.70(-2.72%)
Nov 12, 2010 4249 4304 4140 4210 0 -51.24(-1.20%)
Nov 11, 2010 4255 4347 4222 4262 0 -40.19(-0.93%)
Nov 10, 2010 4137 4311 4104 4302 0 +153.55(+3.70%)
Nov 09, 2010 4132 4257 4122 4148 0 +31.10(+0.76%)
Nov 08, 2010 4062 4152 4023 4117 0 +25.58(+0.63%)
Nov 05, 2010 4156 4161 4058 4091 0 +5.84(+0.14%)
Nov 04, 2010 4219 4222 4055 4086 0 -87.43(-2.10%)
Nov 03, 2010 4201 4236 4113 4173 0 -2.97(-0.07%)
Nov 02, 2010 4057 4220 4052 4176 0 +101.00(+2.48%)
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.