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 (%)
Dec 31, 2009 1360 1360 1360 0 -14.41(-1.05%)
Dec 30, 2009 1407 1408 1364 1375 0 -31.95(-2.27%)
Dec 29, 2009 1428 1433 1405 1407 0 -10.04(-0.71%)
Dec 28, 2009 1403 1434 1401 1417 0 +10.21(+0.73%)
Dec 24, 2009 1408 1427 1396 1407 0 +0.89(+0.06%)
Dec 23, 2009 1340 1408 1339 1406 0 +76.08(+5.72%)
Dec 22, 2009 1336 1368 1320 1330 0 -5.69(-0.43%)
Dec 21, 2009 1319 1343 1312 1335 0 +17.55(+1.33%)
Dec 18, 2009 1332 1337 1310 1318 0 -9.91(-0.75%)
Dec 17, 2009 1351 1358 1326 1328 0 -35.20(-2.58%)
Dec 16, 2009 1399 1406 1352 1363 0 -41.82(-2.98%)
Dec 15, 2009 1389 1421 1380 1405 0 +9.64(+0.69%)
Dec 14, 2009 1393 1398 1372 1395 0 +17.24(+1.25%)
Dec 11, 2009 1406 1412 1368 1378 0 -26.95(-1.92%)
Dec 10, 2009 1379 1416 1377 1405 0 +19.50(+1.41%)
Dec 09, 2009 1388 1394 1358 1385 0 +1.93(+0.14%)
Dec 08, 2009 1369 1388 1351 1383 0 +3.89(+0.28%)
Dec 07, 2009 1403 1408 1367 1379 0 -5.59(-0.40%)
Dec 04, 2009 1428 1439 1357 1385 0 -40.59(-2.85%)
Dec 03, 2009 1451 1463 1419 1426 0 -22.59(-1.56%)
Dec 02, 2009 1433 1470 1424 1448 0 +18.25(+1.28%)
Dec 01, 2009 1415 1446 1393 1430 0 -10.85(-0.75%)
Nov 30, 2009 1424 1447 1397 1441 0 +18.51(+1.30%)
Nov 27, 2009 1409 1440 1347 1422 0 -33.51(-2.30%)
Nov 25, 2009 1456 1456 1456 0 -9.27(-0.63%)
Nov 24, 2009 1436 1484 1426 1465 0 -17.38(-1.17%)
Nov 23, 2009 1489 1501 1471 1482 0 +5.01(+0.34%)
Nov 20, 2009 1468 1481 1435 1477 0 -6.00(-0.40%)
Nov 19, 2009 1492 1501 1472 1483 0 -21.74(-1.44%)
Nov 18, 2009 1498 1520 1483 1505 0 +8.02(+0.54%)
Nov 17, 2009 1470 1505 1453 1497 0 +28.99(+1.97%)
Nov 16, 2009 1471 1492 1458 1468 0 +4.42(+0.30%)
Nov 13, 2009 1429 1467 1418 1464 0 +24.13(+1.68%)
Nov 12, 2009 1469 1480 1434 1440 0 -29.19(-1.99%)
Nov 11, 2009 1464 1483 1445 1469 0 +22.59(+1.56%)
Nov 10, 2009 1412 1470 1406 1446 0 +28.31(+2.00%)
Nov 09, 2009 1384 1429 1374 1418 0 +31.64(+2.28%)
Nov 06, 2009 1367 1393 1341 1386 0 -15.43(-1.10%)
Nov 05, 2009 1345 1415 1333 1402 0 +54.11(+4.02%)
Nov 04, 2009 1343 1373 1340 1348 0 +12.38(+0.93%)
Nov 03, 2009 1321 1350 1305 1335 0 -1.52(-0.11%)
Nov 02, 2009 1325 1356 1305 1337 0 +7.55(+0.57%)
Oct 30, 2009 1369 1395 1325 1329 0 -46.80(-3.40%)
Oct 29, 2009 1337 1380 1319 1376 0 +41.95(+3.14%)
Oct 28, 2009 1367 1380 1319 1334 0 -19.39(-1.43%)
Oct 27, 2009 1382 1387 1348 1353 0 -25.69(-1.86%)
Oct 26, 2009 1396 1421 1375 1379 0 +4.13(+0.30%)
Oct 23, 2009 1359 1439 1254 1375 0 +119.30(+9.50%)
Oct 22, 2009 1218 1258 1204 1256 0 +41.74(+3.44%)
Oct 21, 2009 1239 1253 1209 1214 0 -23.53(-1.90%)
Oct 20, 2009 1239 1283 1232 1237 0 -22.95(-1.82%)
Oct 19, 2009 1263 1277 1241 1260 0 +18.59(+1.50%)
Oct 16, 2009 1257 1263 1217 1242 0 -32.26(-2.53%)
Oct 15, 2009 1199 1289 1199 1274 0 +54.25(+4.45%)
Oct 14, 2009 1191 1221 1181 1220 0 +38.03(+3.22%)
Oct 13, 2009 1170 1194 1163 1182 0 +11.88(+1.02%)
Oct 12, 2009 1195 1214 1164 1170 0 -22.88(-1.92%)
Oct 09, 2009 1180 1195 1172 1193 0 +21.27(+1.82%)
Oct 08, 2009 1171 1193 1164 1172 0 -1.30(-0.11%)
Oct 07, 2009 1164 1185 1156 1173 0 +6.15(+0.53%)
Oct 06, 2009 1151 1172 1146 1167 0 +17.87(+1.56%)
Oct 05, 2009 1144 1161 1133 1149 0 +15.25(+1.35%)
Oct 02, 2009 1123 1162 1114 1134 0 +5.49(+0.49%)
Oct 01, 2009 1158 1162 1119 1128 0 -38.71(-3.32%)
Sep 30, 2009 1187 1196 1150 1167 0 -7.15(-0.61%)
Sep 29, 2009 1170 1201 1160 1174 0 +7.40(+0.63%)
Sep 28, 2009 1170 1191 1154 1166 0 -5.35(-0.46%)
Sep 25, 2009 1172 1189 1164 1172 0 -8.57(-0.73%)
Sep 24, 2009 1198 1199 1168 1180 0 -8.69(-0.73%)
Sep 23, 2009 1218 1220 1187 1189 0 -24.13(-1.99%)
Sep 22, 2009 1223 1231 1202 1213 0 +1.70(+0.14%)
Sep 21, 2009 1190 1228 1183 1212 0 +2.75(+0.23%)
Sep 18, 2009 1182 1218 1166 1209 0 +19.95(+1.68%)
Sep 17, 2009 1188 1213 1178 1189 0 -9.18(-0.77%)
Sep 16, 2009 1162 1205 1156 1198 0 +42.84(+3.71%)
Sep 15, 2009 1126 1162 1106 1155 0 +44.92(+4.05%)
Sep 14, 2009 1085 1120 1070 1110 0 +21.02(+1.93%)
Sep 11, 2009 1114 1122 1082 1089 0 -17.31(-1.56%)
Sep 10, 2009 1097 1140 1095 1107 0 +3.90(+0.35%)
Sep 09, 2009 1065 1128 1056 1103 0 +36.56(+3.43%)
Sep 08, 2009 1061 1078 1045 1066 0 +15.06(+1.43%)
Sep 04, 2009 1051 1051 1051 0 +18.24(+1.77%)
Sep 03, 2009 1059 1066 1003 1033 0 -36.82(-3.44%)
Sep 02, 2009 1056 1092 1052 1070 0 +5.55(+0.52%)
Sep 01, 2009 1090 1122 1051 1064 0 -36.54(-3.32%)
Aug 31, 2009 1113 1130 1088 1101 0 -15.55(-1.39%)
Aug 28, 2009 1120 1135 1108 1116 0 +13.10(+1.19%)
Aug 27, 2009 1102 1119 1081 1103 0 -4.41(-0.40%)
Aug 26, 2009 1111 1128 1099 1107 0 -8.71(-0.78%)
Aug 25, 2009 1123 1128 1107 1116 0 +5.02(+0.45%)
Aug 24, 2009 1132 1150 1106 1111 0 -14.31(-1.27%)
Aug 21, 2009 1132 1139 1120 1125 0 +4.40(+0.39%)
Aug 20, 2009 1116 1139 1112 1121 0 -0.57(-0.05%)
Aug 19, 2009 1096 1143 1091 1122 0 +31.70(+2.91%)
Aug 18, 2009 1080 1095 1071 1090 0 +10.18(+0.94%)
Aug 17, 2009 1097 1099 1064 1080 0 -34.32(-3.08%)
Aug 14, 2009 1153 1157 1105 1114 0 -48.73(-4.19%)
Aug 13, 2009 1156 1174 1133 1163 0 +1.88(+0.16%)
Aug 12, 2009 1160 1173 1138 1161 0 +1.91(+0.16%)
Aug 11, 2009 1152 1166 1146 1159 0 +6.83(+0.59%)
Aug 10, 2009 1132 1159 1121 1152 0 +17.43(+1.54%)
Aug 07, 2009 1111 1141 1101 1135 0 +42.61(+3.90%)
Aug 06, 2009 1106 1118 1090 1092 0 -20.26(-1.82%)
Aug 05, 2009 1112 1118 1096 1112 0 +3.58(+0.32%)
Aug 04, 2009 1120 1127 1095 1109 0 -17.97(-1.59%)
Aug 03, 2009 1111 1127 1098 1127 0 +25.44(+2.31%)
Jul 31, 2009 1089 1117 1087 1101 0 +5.72(+0.52%)
Jul 30, 2009 1068 1112 1065 1096 0 +25.93(+2.42%)
Jul 29, 2009 1058 1085 1053 1070 0 +6.88(+0.65%)
Jul 28, 2009 1029 1066 1024 1063 0 +14.57(+1.39%)
Jul 27, 2009 1052 1064 1029 1048 0 -13.18(-1.24%)
Jul 24, 2009 1112 1119 1053 1061 0 -100.83(-8.68%)
Jul 23, 2009 1147 1193 1138 1162 0 +28.56(+2.52%)
Jul 22, 2009 1116 1147 1111 1134 0 +14.79(+1.32%)
Jul 21, 2009 1119 1124 1083 1119 0 +106.69(+10.54%)
Jun 26, 2009 1038 1074 1009 1012 0 -21.62(-2.09%)
Jun 25, 2009 1016 1037 982.72 1034 0 +39.93(+4.02%)
Jun 24, 2009 1004 1014 988.05 993.91 0 -4.09(-0.41%)
Jun 23, 2009 1003 1016 981.98 998.00 0 -20.03(-1.97%)
Jun 22, 2009 1041 1041 993.81 1018 0 -27.35(-2.62%)
Jun 19, 2009 1042 1075 1041 1045 0 +6.38(+0.61%)
Jun 18, 2009 1032 1046 1011 1039 0 +21.05(+2.07%)
Jun 17, 2009 996.87 1035 985.00 1018 0 +60.43(+6.31%)
Jun 16, 2009 972.35 979.10 948.92 957.52 0 -9.31(-0.96%)
Jun 15, 2009 950.70 978.86 937.18 966.83 0 +5.11(+0.53%)
Jun 12, 2009 956.63 966.95 942.28 961.72 0 +0.92(+0.10%)
Jun 11, 2009 963.83 996.89 952.72 960.80 0 -4.50(-0.47%)
Jun 10, 2009 1007 1010 957.40 965.30 0 -26.28(-2.65%)
Jun 09, 2009 1001 1010 984.90 991.58 0 +1.31(+0.13%)
Jun 08, 2009 974.00 1000 966.56 990.27 0 -10.54(-1.05%)
Jun 05, 2009 1032 1033 980.74 1001 0 -37.82(-3.64%)
Jun 04, 2009 1022 1045 999.77 1039 0 +10.27(+1.00%)
Jun 03, 2009 1030 1047 1004 1028 0 -9.05(-0.87%)
Jun 02, 2009 1023 1055 1005 1037 0 +11.53(+1.12%)
Jun 01, 2009 1001 1032 994.03 1026 0 +38.64(+3.91%)
May 29, 2009 971.24 991.97 952.56 987.24 0 +21.23(+2.20%)
May 28, 2009 970.24 984.05 944.28 966.01 0 -8.46(-0.87%)
May 27, 2009 1001 1010 971.51 974.47 0 -27.01(-2.70%)
May 26, 2009 963.33 1009 959.92 1001 0 +33.65(+3.48%)
May 25, 2009 987.10 995.70 962.08 967.83 0 +0.00(+0.00%)
May 22, 2009 987.10 995.70 962.08 967.83 0 -7.55(-0.77%)
May 21, 2009 1003 1018 960.55 975.38 0 -31.62(-3.14%)
May 20, 2009 1009 1046 999.76 1007 0 +12.52(+1.26%)
May 19, 2009 984.60 1013 973.82 994.48 0 +20.46(+2.10%)
May 18, 2009 982.16 992.75 954.25 974.02 0 +5.76(+0.59%)
May 15, 2009 951.41 992.47 919.60 968.26 0 +15.92(+1.67%)
May 14, 2009 957.17 963.74 926.01 952.34 0 -6.88(-0.72%)
May 13, 2009 1019 1020 937.89 959.22 0 -68.01(-6.62%)
May 12, 2009 1014 1041 987.64 1027 0 +15.31(+1.51%)
May 11, 2009 1008 1028 973.92 1012 0 -9.39(-0.92%)
May 08, 2009 1007 1031 953.40 1021 0 +16.29(+1.62%)
May 07, 2009 1067 1085 972.79 1005 0 -71.75(-6.66%)
May 06, 2009 1126 1135 1045 1077 0 -47.61(-4.23%)
May 05, 2009 1122 1137 1109 1124 0 +2.45(+0.22%)
May 04, 2009 1111 1143 1102 1122 0 +12.33(+1.11%)
May 01, 2009 1127 1134 1102 1110 0 -17.98(-1.59%)
Apr 30, 2009 1125 1170 1120 1128 0 +5.30(+0.47%)
Apr 29, 2009 1128 1142 1114 1122 0 -21.05(-1.84%)
Apr 28, 2009 1133 1178 1113 1143 0 -2.44(-0.21%)
Apr 27, 2009 1087 1159 1077 1146 0 +85.93(+8.11%)
Apr 24, 2009 1083 1090 1043 1060 0 -62.73(-5.59%)
Apr 23, 2009 1132 1140 1078 1123 0 -12.30(-1.08%)
Apr 22, 2009 1140 1183 1118 1135 0 -18.78(-1.63%)
Apr 21, 2009 1218 1223 1104 1154 0 -66.83(-5.48%)
Apr 20, 2009 1205 1228 1180 1220 0 +13.93(+1.15%)
Apr 17, 2009 1190 1216 1175 1207 0 +11.75(+0.98%)
Apr 16, 2009 1158 1204 1145 1195 0 +40.31(+3.49%)
Apr 15, 2009 1171 1180 1128 1154 0 -28.13(-2.38%)
Apr 14, 2009 1200 1208 1171 1183 0 -37.81(-3.10%)
Apr 13, 2009 1162 1241 1148 1220 0 +58.99(+5.08%)
Apr 10, 2009 1105 1165 1094 1161 0 +0.00(+0.00%)
Apr 09, 2009 1105 1165 1094 1161 0 +63.06(+5.74%)
Apr 08, 2009 1095 1110 1088 1098 0 +14.59(+1.35%)
Apr 07, 2009 1105 1116 1078 1084 0 -24.75(-2.23%)
Apr 06, 2009 1074 1113 1062 1109 0 +33.48(+3.11%)
Apr 03, 2009 1077 1100 1063 1075 0 -0.12(-0.01%)
Apr 02, 2009 1089 1097 1069 1075 0 +7.84(+0.73%)
Apr 01, 2009 1061 1093 1046 1067 0 +4.83(+0.45%)
Mar 31, 2009 1051 1095 1033 1063 0 +16.27(+1.56%)
Mar 30, 2009 986.93 1054 972.19 1046 0 +54.01(+5.44%)
Mar 27, 2009 1031 1032 984.30 992.23 0 -51.35(-4.92%)
Mar 26, 2009 1042 1058 1024 1044 0 +5.97(+0.58%)
Mar 25, 2009 1080 1095 1008 1038 0 -39.67(-3.68%)
Mar 24, 2009 1067 1102 1062 1077 0 -0.83(-0.08%)
Mar 23, 2009 1052 1078 1007 1078 0 +37.28(+3.58%)
Mar 20, 2009 1043 1060 1009 1041 0 +3.36(+0.32%)
Mar 19, 2009 1056 1062 1024 1037 0 +3.29(+0.32%)
Mar 18, 2009 1016 1057 996.86 1034 0 +17.26(+1.70%)
Mar 17, 2009 962.63 1018 947.62 1017 0 +56.20(+5.85%)
Mar 16, 2009 983.99 1005 956.16 960.72 0 -12.32(-1.27%)
Mar 13, 2009 979.29 996.94 949.84 973.04 0 -5.46(-0.56%)
Mar 12, 2009 906.72 985.04 894.79 978.50 0 +61.50(+6.71%)
Mar 11, 2009 942.97 950.56 902.50 917.00 0 -24.01(-2.55%)
Mar 10, 2009 958.63 975.59 933.72 941.01 0 +1.67(+0.18%)
Mar 09, 2009 933.79 977.23 925.84 939.34 0 +5.26(+0.56%)
Mar 06, 2009 943.46 954.68 902.53 934.08 0 +3.86(+0.42%)
Mar 05, 2009 910.07 957.84 899.63 930.22 0 +3.13(+0.34%)
Mar 04, 2009 909.29 946.24 885.05 927.09 0 +43.81(+4.96%)
Mar 03, 2009 875.05 989.30 825.28 883.28 0 +9.10(+1.04%)
Mar 02, 2009 900.52 917.27 865.48 874.18 0 -48.38(-5.24%)
Feb 27, 2009 910.41 939.76 896.50 922.56 0 +12.14(+1.33%)
Feb 26, 2009 908.16 937.73 886.83 910.42 0 -4.05(-0.44%)
Feb 25, 2009 938.46 951.67 904.28 914.47 0 -11.31(-1.22%)
Feb 24, 2009 910.58 934.14 902.29 925.78 0 +19.45(+2.15%)
Feb 23, 2009 939.35 944.82 901.07 906.32 0 -31.39(-3.35%)
Feb 20, 2009 931.71 962.45 927.61 937.71 0 -7.46(-0.79%)
Feb 19, 2009 940.20 984.37 932.16 945.17 0 -3.13(-0.33%)
Feb 18, 2009 957.47 965.82 930.23 948.31 0 -4.21(-0.44%)
Feb 17, 2009 973.71 986.25 944.40 952.52 0 -35.06(-3.55%)
Feb 16, 2009 977.30 998.38 964.95 987.59 0 +0.00(+0.00%)
Feb 13, 2009 977.30 998.38 964.95 987.59 0 +12.18(+1.25%)
Feb 12, 2009 950.01 977.57 940.64 975.41 0 +41.85(+4.48%)
Feb 11, 2009 931.88 944.60 898.10 933.56 0 -2.05(-0.22%)
Feb 10, 2009 949.17 972.17 932.69 935.61 0 -21.98(-2.30%)
Feb 09, 2009 956.10 960.97 932.07 957.59 0 -3.62(-0.38%)
Feb 06, 2009 952.96 964.35 924.77 961.22 0 -6.87(-0.71%)
Feb 05, 2009 924.74 972.74 922.49 968.08 0 +14.12(+1.48%)
Feb 04, 2009 960.64 984.32 938.67 953.96 0 -0.05(-0.01%)
Feb 03, 2009 956.32 966.57 933.43 954.01 0 -2.00(-0.21%)
Feb 02, 2009 919.95 972.25 918.23 956.01 0 +20.74(+2.22%)
Jan 30, 2009 933.78 954.37 913.61 935.28 0 -20.26(-2.12%)
Jan 29, 2009 927.75 987.37 917.54 955.54 0 +9.67(+1.02%)
Jan 28, 2009 914.62 949.16 912.21 945.87 0 +35.79(+3.93%)
Jan 27, 2009 875.71 929.88 865.52 910.08 0 +105.30(+13.08%)
Jan 26, 2009 806.97 831.03 774.89 804.78 0 -3.99(-0.49%)
Jan 23, 2009 808.12 826.90 798.99 808.76 0 -10.64(-1.30%)
Jan 22, 2009 793.45 834.83 783.15 819.40 0 +2.95(+0.36%)
Jan 21, 2009 797.67 822.51 774.81 816.46 0 +26.46(+3.35%)
Jan 20, 2009 821.53 832.92 782.41 790.00 0 -40.13(-4.83%)
Jan 19, 2009 845.37 848.99 801.33 830.12 0 +0.00(+0.00%)
Jan 16, 2009 845.37 848.99 801.33 830.12 0 -5.13(-0.61%)
Jan 15, 2009 777.38 855.92 763.83 835.25 0 +53.14(+6.79%)
Jan 14, 2009 811.09 827.20 762.51 782.12 0 -39.35(-4.79%)
Jan 13, 2009 827.88 849.56 801.13 821.46 0 -10.41(-1.25%)
Jan 12, 2009 862.71 872.24 824.50 831.87 0 -32.28(-3.74%)
Jan 09, 2009 892.49 902.18 855.40 864.15 0 -17.58(-1.99%)
Jan 08, 2009 860.98 903.47 836.24 881.73 0 +12.58(+1.45%)
Jan 07, 2009 888.12 893.17 849.63 869.15 0 -15.74(-1.78%)
Jan 06, 2009 855.51 895.59 854.77 884.89 0 +36.34(+4.28%)
Jan 05, 2009 801.96 850.78 795.40 848.55 0 +55.46(+6.99%)
Jan 02, 2009 781.44 808.53 776.57 793.09 0 +1.48(+0.19%)
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.