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, 2019 7866 7937 7844 7904 0 +6.14(+0.08%)
Dec 30, 2019 8039 8041 7887 7898 0 -140.90(-1.75%)
Dec 27, 2019 8134 8155 7964 8039 0 -86.53(-1.06%)
Dec 26, 2019 8174 8220 8110 8125 0 -14.32(-0.18%)
Dec 24, 2019 8160 8201 8101 8140 0 +2.44(+0.03%)
Dec 23, 2019 8251 8256 8087 8137 0 -92.78(-1.13%)
Dec 20, 2019 8184 8257 8076 8230 0 +114.06(+1.41%)
Dec 19, 2019 7927 8131 7919 8116 0 +279.13(+3.56%)
Dec 18, 2019 7727 7950 7709 7837 0 +127.99(+1.66%)
Dec 17, 2019 7511 7742 7492 7709 0 +285.89(+3.85%)
Dec 16, 2019 7352 7471 7298 7423 0 +128.51(+1.76%)
Dec 13, 2019 7294 7375 7264 7294 0 +1.59(+0.02%)
Dec 12, 2019 7225 7311 7210 7293 0 -12.32(-0.17%)
Dec 11, 2019 7196 7318 7189 7305 0 +142.78(+1.99%)
Dec 10, 2019 7236 7305 7135 7162 0 -228.85(-3.10%)
Dec 09, 2019 7510 7611 7390 7391 0 -118.62(-1.58%)
Dec 06, 2019 7445 7522 7394 7510 0 +109.75(+1.48%)
Dec 05, 2019 7459 7489 7301 7400 0 -35.36(-0.48%)
Dec 04, 2019 7536 7536 7410 7436 0 -44.80(-0.60%)
Dec 03, 2019 7384 7510 7376 7480 0 -93.33(-1.23%)
Dec 02, 2019 7681 7682 7421 7574 0 -114.35(-1.49%)
Nov 29, 2019 7715 7736 7656 7688 0 -30.86(-0.40%)
Nov 27, 2019 7670 7741 7641 7719 0 +65.64(+0.86%)
Nov 26, 2019 7696 7733 7615 7653 0 -56.32(-0.73%)
Nov 25, 2019 7545 7714 7458 7710 0 +123.74(+1.63%)
Nov 22, 2019 7552 7608 7437 7586 0 -29.39(-0.39%)
Nov 21, 2019 7476 7640 7433 7615 0 +159.42(+2.14%)
Nov 20, 2019 7354 7532 7354 7456 0 +62.47(+0.84%)
Nov 19, 2019 7428 7469 7294 7393 0 +0.58(+0.01%)
Nov 18, 2019 7232 7452 7166 7393 0 +184.24(+2.56%)
Nov 15, 2019 7100 7228 7026 7208 0 +131.96(+1.86%)
Nov 14, 2019 6921 7101 6920 7077 0 +159.06(+2.30%)
Nov 13, 2019 7111 7170 6869 6917 0 -217.70(-3.05%)
Nov 12, 2019 7216 7217 7054 7135 0 -52.69(-0.73%)
Nov 11, 2019 7066 7242 7049 7188 0 +63.35(+0.89%)
Nov 08, 2019 7055 7184 7025 7125 0 +48.67(+0.69%)
Nov 07, 2019 7103 7287 7044 7076 0 +23.99(+0.34%)
Nov 06, 2019 7042 7100 6984 7052 0 +13.88(+0.20%)
Nov 05, 2019 7086 7115 6996 7038 0 -128.92(-1.80%)
Nov 04, 2019 7038 7218 7017 7167 0 +158.27(+2.26%)
Nov 01, 2019 7055 7065 6916 7009 0 -14.57(-0.21%)
Oct 31, 2019 7111 7122 6959 7023 0 -98.92(-1.39%)
Oct 30, 2019 6948 7172 6915 7122 0 +250.28(+3.64%)
Oct 29, 2019 6889 6951 6782 6872 0 -16.69(-0.24%)
Oct 28, 2019 6796 6984 6778 6889 0 +122.07(+1.80%)
Oct 25, 2019 6617 6792 6604 6766 0 +129.19(+1.95%)
Oct 24, 2019 6644 6699 6570 6637 0 +6.46(+0.10%)
Oct 23, 2019 6552 6696 6517 6631 0 +112.72(+1.73%)
Oct 22, 2019 6628 6732 6496 6518 0 -277.87(-4.09%)
Oct 21, 2019 6670 6843 6574 6796 0 +67.96(+1.01%)
Oct 18, 2019 7071 7109 6680 6728 0 -440.59(-6.15%)
Oct 17, 2019 7441 7545 7045 7169 0 +172.37(+2.46%)
Oct 16, 2019 6919 7043 6860 6996 0 +49.36(+0.71%)
Oct 15, 2019 6936 6989 6828 6947 0 -31.01(-0.44%)
Oct 14, 2019 6938 7012 6891 6978 0 +64.03(+0.93%)
Oct 11, 2019 6959 7035 6742 6914 0 +60.13(+0.88%)
Oct 10, 2019 6500 6855 6476 6854 0 +316.18(+4.84%)
Oct 09, 2019 6598 6623 6465 6538 0 -77.99(-1.18%)
Oct 08, 2019 6672 6733 6613 6616 0 -91.34(-1.36%)
Oct 07, 2019 6646 6761 6629 6707 0 +40.82(+0.61%)
Oct 04, 2019 6554 6732 6512 6666 0 +113.00(+1.72%)
Oct 03, 2019 6544 6570 6280 6553 0 +3.42(+0.05%)
Oct 02, 2019 6442 6582 6407 6550 0 -38.11(-0.58%)
Oct 01, 2019 6533 6652 6452 6588 0 +47.65(+0.73%)
Sep 30, 2019 6452 6571 6422 6540 0 +110.70(+1.72%)
Sep 27, 2019 6505 6536 6364 6429 0 -5.84(-0.09%)
Sep 26, 2019 6511 6551 6359 6435 0 -35.91(-0.55%)
Sep 25, 2019 6249 6515 6199 6471 0 +264.74(+4.27%)
Sep 24, 2019 6415 6476 6166 6206 0 -292.43(-4.50%)
Sep 23, 2019 6558 6681 6400 6499 0 -118.15(-1.79%)
Sep 20, 2019 6849 6904 6501 6617 0 -386.82(-5.52%)
Sep 19, 2019 7124 7180 6925 7004 0 -120.65(-1.69%)
Sep 18, 2019 7208 7234 7024 7124 0 -171.80(-2.35%)
Sep 17, 2019 7197 7311 7130 7296 0 +104.08(+1.45%)
Sep 16, 2019 7191 7269 7082 7192 0 +3.48(+0.05%)
Sep 13, 2019 7102 7249 7088 7189 0 +128.94(+1.83%)
Sep 12, 2019 7041 7154 7004 7060 0 +14.38(+0.20%)
Sep 11, 2019 6982 7153 6955 7045 0 +7.18(+0.10%)
Sep 10, 2019 7116 7263 6908 7038 0 -155.67(-2.16%)
Sep 09, 2019 7205 7370 7102 7194 0 +101.99(+1.44%)
Sep 06, 2019 7169 7170 7015 7092 0 -74.98(-1.05%)
Sep 05, 2019 6974 7185 6911 7167 0 +42.03(+0.59%)
Sep 04, 2019 7118 7146 7002 7125 0 +54.55(+0.77%)
Sep 03, 2019 7108 7184 7040 7070 0 -109.33(-1.52%)
Aug 30, 2019 7303 7307 7109 7180 0 -74.51(-1.03%)
Aug 29, 2019 7212 7332 7209 7254 0 +119.60(+1.68%)
Aug 28, 2019 7078 7161 7036 7134 0 +18.23(+0.26%)
Aug 27, 2019 7202 7258 7023 7116 0 -96.48(-1.34%)
Aug 26, 2019 7219 7263 7152 7213 0 +86.74(+1.22%)
Aug 23, 2019 7213 7311 7099 7126 0 -133.74(-1.84%)
Aug 22, 2019 7301 7344 7167 7260 0 -20.66(-0.28%)
Aug 21, 2019 7374 7405 7241 7280 0 -29.75(-0.41%)
Aug 20, 2019 7448 7458 7278 7310 0 -255.23(-3.37%)
Aug 19, 2019 7489 7624 7452 7565 0 +160.00(+2.16%)
Aug 16, 2019 7308 7427 7245 7405 0 +160.21(+2.21%)
Aug 15, 2019 7323 7352 7041 7245 0 -58.15(-0.80%)
Aug 14, 2019 7521 7530 7276 7303 0 -321.57(-4.22%)
Aug 13, 2019 7564 7726 7524 7625 0 +35.42(+0.47%)
Aug 12, 2019 7458 7640 7404 7589 0 +46.40(+0.62%)
Aug 09, 2019 7661 7731 7464 7543 0 -170.24(-2.21%)
Aug 08, 2019 7594 7725 7487 7713 0 +283.45(+3.82%)
Aug 07, 2019 7388 7447 7247 7430 0 -141.88(-1.87%)
Aug 06, 2019 7583 7615 7455 7572 0 +60.31(+0.80%)
Aug 05, 2019 7593 7653 7439 7511 0 -273.45(-3.51%)
Aug 02, 2019 7752 7799 7613 7785 0 -16.37(-0.21%)
Aug 01, 2019 7917 8023 7782 7801 0 -85.21(-1.08%)
Jul 31, 2019 7939 8101 7778 7886 0 -71.77(-0.90%)
Jul 30, 2019 8038 8049 7892 7958 0 -165.29(-2.03%)
Jul 29, 2019 8204 8214 8028 8124 0 -75.21(-0.92%)
Jul 26, 2019 8028 8204 7997 8199 0 +227.56(+2.85%)
Jul 25, 2019 7786 8001 7723 7971 0 +208.00(+2.68%)
Jul 24, 2019 7582 7813 7502 7763 0 +259.80(+3.46%)
Jul 23, 2019 7604 7655 7472 7503 0 -81.08(-1.07%)
Jul 22, 2019 7618 7680 7467 7584 0 -109.40(-1.42%)
Jul 19, 2019 7896 7956 7673 7694 0 -246.78(-3.11%)
Jul 18, 2019 7905 8054 7821 7941 0 -908.98(-10.27%)
Jul 17, 2019 8943 8949 8833 8850 0 -86.67(-0.97%)
Jul 16, 2019 9036 9067 8910 8936 0 -14.87(-0.17%)
Jul 15, 2019 9106 9124 8846 8951 0 -162.41(-1.78%)
Jul 12, 2019 9246 9272 9102 9114 0 -152.61(-1.65%)
Jul 11, 2019 9305 9389 9249 9266 0 -36.57(-0.39%)
Jul 10, 2019 9346 9384 9215 9303 0 +26.11(+0.28%)
Jul 09, 2019 9255 9395 9217 9277 0 +92.03(+1.00%)
Jul 08, 2019 9234 9236 9165 9185 0 -107.19(-1.15%)
Jul 05, 2019 9237 9313 9170 9292 0 -28.53(-0.31%)
Jul 03, 2019 9197 9327 9177 9320 0 +153.59(+1.68%)
Jul 02, 2019 9154 9181 9042 9167 0 +34.42(+0.38%)
Jul 01, 2019 9120 9197 9083 9132 0 +163.62(+1.82%)
Jun 28, 2019 9041 9072 8909 8969 0 -65.94(-0.73%)
Jun 27, 2019 8868 9055 8868 9035 0 +190.88(+2.16%)
Jun 26, 2019 8829 8956 8829 8844 0 +46.39(+0.53%)
Jun 25, 2019 9053 9059 8748 8797 0 -269.82(-2.98%)
Jun 24, 2019 9041 9156 9039 9067 0 +52.22(+0.58%)
Jun 21, 2019 8912 9070 8912 9015 0 +97.69(+1.10%)
Jun 20, 2019 8934 9037 8820 8917 0 +41.27(+0.46%)
Jun 19, 2019 8832 8906 8695 8876 0 +156.26(+1.79%)
Jun 18, 2019 8682 8827 8637 8720 0 +158.69(+1.85%)
Jun 17, 2019 8367 8589 8352 8561 0 +265.83(+3.20%)
Jun 14, 2019 8342 8385 8208 8295 0 -90.39(-1.08%)
Jun 13, 2019 8478 8509 8283 8386 0 -51.99(-0.62%)
Jun 12, 2019 8590 8634 8381 8438 0 -139.33(-1.62%)
Jun 11, 2019 8668 8731 8509 8577 0 -18.19(-0.21%)
Jun 10, 2019 8879 8964 8529 8595 0 -216.14(-2.45%)
Jun 07, 2019 8726 8916 8685 8811 0 +91.32(+1.05%)
Jun 06, 2019 8664 8746 8597 8720 0 +34.18(+0.39%)
Jun 05, 2019 8653 8739 8514 8686 0 +56.87(+0.66%)
Jun 04, 2019 8424 8634 8381 8629 0 +369.89(+4.48%)
Jun 03, 2019 8389 8489 8122 8259 0 -122.86(-1.47%)
May 31, 2019 8478 8530 8373 8382 0 -209.28(-2.44%)
May 30, 2019 8559 8649 8504 8591 0 +64.97(+0.76%)
May 29, 2019 8634 8640 8446 8526 0 -136.53(-1.58%)
May 28, 2019 8653 8819 8635 8663 0 +9.53(+0.11%)
May 24, 2019 8678 8777 8639 8653 0 +53.09(+0.62%)
May 23, 2019 8680 8727 8490 8600 0 -183.46(-2.09%)
May 22, 2019 8742 9046 8724 8784 0 +133.30(+1.54%)
May 21, 2019 8569 8703 8544 8650 0 +133.55(+1.57%)
May 20, 2019 8576 8605 8434 8517 0 -137.97(-1.59%)
May 17, 2019 8702 8781 8638 8655 0 -118.67(-1.35%)
May 16, 2019 8702 8888 8642 8773 0 +105.50(+1.22%)
May 15, 2019 8384 8705 8336 8668 0 +228.93(+2.71%)
May 14, 2019 8515 8545 8363 8439 0 +8.61(+0.10%)
May 13, 2019 8602 8650 8378 8430 0 -385.26(-4.37%)
May 10, 2019 8830 8919 8621 8816 0 -41.79(-0.47%)
May 09, 2019 8812 8893 8613 8857 0 -39.53(-0.44%)
May 08, 2019 8984 9010 8823 8897 0 -148.71(-1.64%)
May 07, 2019 9205 9276 8932 9046 0 -200.41(-2.17%)
May 06, 2019 9222 9311 9181 9246 0 -155.22(-1.65%)
May 03, 2019 9316 9401 9236 9401 0 +145.74(+1.57%)
May 02, 2019 9230 9364 9144 9255 0 +6.05(+0.07%)
May 01, 2019 9132 9425 9112 9249 0 +201.89(+2.23%)
Apr 30, 2019 9024 9144 8994 9048 0 -31.66(-0.35%)
Apr 29, 2019 9124 9146 9012 9079 0 -73.45(-0.80%)
Apr 26, 2019 8994 9160 8942 9153 0 +159.20(+1.77%)
Apr 25, 2019 9144 9150 8929 8993 0 -144.04(-1.58%)
Apr 24, 2019 9305 9325 9114 9137 0 -187.06(-2.01%)
Apr 23, 2019 9167 9396 9149 9325 0 +117.94(+1.28%)
Apr 22, 2019 8783 9222 8766 9207 0 +407.99(+4.64%)
Apr 18, 2019 8668 8800 8586 8799 0 +136.98(+1.58%)
Apr 17, 2019 8913 9004 8561 8662 0 -115.26(-1.31%)
Apr 16, 2019 8668 8900 8612 8777 0 +258.54(+3.04%)
Apr 15, 2019 8563 8600 8357 8518 0 -55.47(-0.65%)
Apr 12, 2019 8807 8833 8530 8574 0 -403.11(-4.49%)
Apr 11, 2019 8912 9037 8810 8977 0 +91.05(+1.02%)
Apr 10, 2019 8932 9006 8845 8886 0 -19.28(-0.22%)
Apr 09, 2019 8803 8955 8766 8905 0 +80.56(+0.91%)
Apr 08, 2019 8915 8935 8788 8825 0 -99.71(-1.12%)
Apr 05, 2019 9010 9030 8904 8924 0 -58.22(-0.65%)
Apr 04, 2019 9036 9085 8849 8983 0 -45.83(-0.51%)
Apr 03, 2019 9016 9118 8941 9028 0 +49.50(+0.55%)
Apr 02, 2019 8943 8996 8844 8979 0 +18.65(+0.21%)
Apr 01, 2019 8766 8994 8754 8960 0 +253.88(+2.92%)
Mar 29, 2019 8721 8748 8637 8706 0 +47.55(+0.55%)
Mar 28, 2019 8656 8691 8527 8659 0 +30.22(+0.35%)
Mar 27, 2019 8815 8851 8555 8629 0 -161.13(-1.83%)
Mar 26, 2019 8983 8995 8742 8790 0 -152.80(-1.71%)
Mar 25, 2019 8766 8962 8728 8942 0 +127.48(+1.45%)
Mar 22, 2019 9180 9192 8791 8815 0 -411.68(-4.46%)
Mar 21, 2019 9132 9254 9049 9227 0 +64.63(+0.71%)
Mar 20, 2019 8764 9179 8717 9162 0 +401.34(+4.58%)
Mar 19, 2019 8947 8960 8712 8761 0 -113.77(-1.28%)
Mar 18, 2019 8851 9058 8836 8874 0 +48.34(+0.55%)
Mar 15, 2019 8815 8888 8763 8826 0 +64.37(+0.73%)
Mar 14, 2019 8802 8884 8744 8762 0 -58.15(-0.66%)
Mar 13, 2019 8688 8851 8614 8820 0 +120.74(+1.39%)
Mar 12, 2019 8775 8794 8639 8699 0 -63.35(-0.72%)
Mar 11, 2019 8595 8766 8547 8763 0 +226.06(+2.65%)
Mar 08, 2019 8443 8544 8362 8536 0 -73.40(-0.85%)
Mar 07, 2019 8794 8861 8558 8610 0 -170.98(-1.95%)
Mar 06, 2019 8634 8787 8588 8781 0 +129.64(+1.50%)
Mar 05, 2019 8582 8697 8504 8651 0 +79.55(+0.93%)
Mar 04, 2019 8784 8845 8498 8572 0 -153.32(-1.76%)
Mar 01, 2019 8846 8861 8661 8725 0 -19.04(-0.22%)
Feb 28, 2019 8851 8947 8735 8744 0 -116.51(-1.31%)
Feb 27, 2019 8876 8987 8786 8861 0 -51.29(-0.58%)
Feb 26, 2019 8863 8930 8774 8912 0 +25.80(+0.29%)
Feb 25, 2019 8962 9071 8883 8886 0 +21.75(+0.25%)
Feb 22, 2019 8799 8940 8792 8864 0 +147.67(+1.69%)
Feb 21, 2019 8791 8860 8641 8717 0 -71.78(-0.82%)
Feb 20, 2019 8909 8954 8710 8788 0 -49.11(-0.56%)
Feb 19, 2019 8688 8913 8676 8838 0 +123.29(+1.41%)
Feb 15, 2019 8753 8898 8681 8714 0 -53.74(-0.61%)
Feb 14, 2019 8589 8802 8506 8768 0 +178.20(+2.07%)
Feb 13, 2019 8725 8781 8553 8590 0 -200.16(-2.28%)
Feb 12, 2019 8500 8791 8462 8790 0 +347.66(+4.12%)
Feb 11, 2019 8547 8617 8420 8442 0 -44.95(-0.53%)
Feb 08, 2019 8254 8498 8254 8487 0 +69.78(+0.83%)
Feb 07, 2019 8495 8516 8278 8417 0 -182.56(-2.12%)
Feb 06, 2019 8718 8719 8478 8600 0 -88.46(-1.02%)
Feb 05, 2019 8625 8791 8617 8688 0 +109.19(+1.27%)
Feb 04, 2019 8366 8595 8334 8579 0 +280.55(+3.38%)
Feb 01, 2019 8234 8469 8217 8299 0 +8.55(+0.10%)
Jan 31, 2019 8295 8449 8256 8290 0 -28.34(-0.34%)
Jan 30, 2019 8125 8346 8078 8318 0 +287.11(+3.57%)
Jan 29, 2019 8202 8259 8013 8031 0 -165.04(-2.01%)
Jan 28, 2019 8173 8212 8031 8196 0 -58.33(-0.71%)
Jan 25, 2019 8027 8302 8022 8255 0 +277.70(+3.48%)
Jan 24, 2019 7829 8102 7790 7977 0 +114.37(+1.45%)
Jan 23, 2019 8016 8101 7780 7863 0 -77.38(-0.97%)
Jan 22, 2019 8178 8226 7839 7940 0 -340.35(-4.11%)
Jan 18, 2019 8595 8620 8223 8280 0 -344.07(-3.99%)
Jan 17, 2019 8534 8688 8459 8624 0 +43.94(+0.51%)
Jan 16, 2019 8644 8763 8500 8581 0 -79.32(-0.92%)
Jan 15, 2019 8537 8723 8473 8660 0 +529.76(+6.52%)
Jan 14, 2019 8162 8192 8037 8130 0 -113.57(-1.38%)
Jan 11, 2019 8082 8329 8022 8244 0 +315.86(+3.98%)
Jan 10, 2019 7681 7945 7631 7928 0 +114.75(+1.47%)
Jan 09, 2019 7758 7896 7655 7813 0 -7.68(-0.10%)
Jan 08, 2019 7814 7829 7521 7821 0 +120.42(+1.56%)
Jan 07, 2019 7377 7736 7366 7700 0 +433.82(+5.97%)
Jan 04, 2019 6883 7272 6802 7266 0 +643.75(+9.72%)
Jan 03, 2019 6598 6735 6457 6623 0 +86.40(+1.32%)
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.