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 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%)
Nov 01, 2010 4234 4235 4033 4075 0 -148.15(-3.51%)
Oct 29, 2010 4256 4279 4120 4223 0 -52.42(-1.23%)
Oct 28, 2010 4356 4362 4210 4276 0 -67.31(-1.55%)
Oct 27, 2010 4362 4494 4271 4343 0 +279.25(+6.87%)
Oct 25, 2010 4121 4137 4019 4064 0 -30.64(-0.75%)
Oct 22, 2010 4070 4176 4041 4094 0 -108.38(-2.58%)
Oct 21, 2010 4129 4259 4055 4203 0 +466.92(+12.50%)
Oct 20, 2010 3657 3799 3609 3736 0 +90.73(+2.49%)
Oct 19, 2010 3670 3721 3597 3645 0 -89.33(-2.39%)
Oct 18, 2010 3814 3822 3708 3734 0 -64.21(-1.69%)
Oct 15, 2010 3744 3802 3708 3799 0 +71.62(+1.92%)
Oct 14, 2010 3755 3823 3695 3727 0 -44.37(-1.18%)
Oct 13, 2010 3854 3889 3755 3771 0 -17.33(-0.46%)
Oct 12, 2010 3750 3802 3694 3789 0 +169.90(+4.69%)
Oct 11, 2010 3551 3685 3537 3619 0 +93.77(+2.66%)
Oct 08, 2010 3579 3604 3486 3525 0 -40.70(-1.14%)
Oct 07, 2010 3542 3628 3504 3566 0 +29.51(+0.83%)
Oct 06, 2010 3634 3735 3492 3536 0 -137.33(-3.74%)
Oct 05, 2010 3746 3764 3628 3674 0 -4.80(-0.13%)
Oct 04, 2010 3596 3735 3566 3678 0 +39.68(+1.09%)
Oct 01, 2010 3778 3781 3616 3639 0 -175.79(-4.61%)
Sep 30, 2010 4034 4099 3808 3814 0 -206.00(-5.12%)
Sep 29, 2010 3769 4025 3779 4020 0 +202.00(+5.29%)
Sep 28, 2010 3876 3892 3759 3818 0 -71.48(-1.84%)
Sep 27, 2010 3777 3919 3759 3890 0 +62.97(+1.65%)
Sep 24, 2010 3863 3942 3797 3827 0 +39.82(+1.05%)
Sep 23, 2010 3737 3863 3739 3787 0 +81.20(+2.19%)
Sep 22, 2010 3512 3708 3526 3706 0 +226.52(+6.51%)
Sep 21, 2010 3386 3514 3383 3479 0 +98.71(+2.92%)
Sep 20, 2010 3342 3407 3312 3381 0 +56.30(+1.69%)
Sep 17, 2010 3358 3371 3313 3324 0 -60.86(-1.80%)
Sep 15, 2010 3457 3467 3373 3385 0 -83.60(-2.41%)
Sep 14, 2010 3478 3521 3455 3469 0 -29.86(-0.85%)
Sep 13, 2010 3521 3546 3472 3499 0 +38.91(+1.12%)
Sep 10, 2010 3457 3477 3413 3460 0 +13.93(+0.40%)
Sep 09, 2010 3496 3541 3424 3446 0 -5.52(-0.16%)
Sep 08, 2010 3387 3495 3389 3451 0 +96.43(+2.87%)
Sep 07, 2010 3257 3384 3256 3355 0 +73.00(+2.22%)
Sep 03, 2010 3282 3282 3282 0 +13.73(+0.42%)
Sep 02, 2010 3172 3283 3142 3268 0 +73.61(+2.30%)
Sep 01, 2010 3090 3227 3059 3195 0 +217.84(+7.32%)
Aug 31, 2010 2877 3011 2891 2977 0 +55.57(+1.90%)
Aug 30, 2010 2960 2982 2908 2921 0 -68.67(-2.30%)
Aug 27, 2010 2986 3025 2914 2990 0 +6.70(+0.22%)
Aug 26, 2010 2975 3027 2949 2983 0 +37.47(+1.27%)
Aug 25, 2010 2831 2961 2838 2946 0 +69.04(+2.40%)
Aug 24, 2010 2963 2980 2870 2877 0 -132.06(-4.39%)
Aug 23, 2010 3082 3139 2999 3009 0 -70.66(-2.29%)
Aug 20, 2010 3010 3098 3021 3079 0 +42.24(+1.39%)
Aug 19, 2010 2925 3075 2929 3037 0 +56.61(+1.90%)
Aug 18, 2010 3048 3084 2971 2981 0 -168.32(-5.35%)
Aug 17, 2010 3287 3333 3136 3149 0 -97.92(-3.02%)
Aug 16, 2010 3109 3264 3091 3247 0 +113.20(+3.61%)
Aug 13, 2010 3128 3183 3087 3134 0 -16.52(-0.52%)
Aug 12, 2010 2942 3169 2938 3150 0 +151.06(+5.04%)
Aug 11, 2010 2886 3045 2879 2999 0 +33.54(+1.13%)
Aug 10, 2010 2686 3001 2691 2965 0 +189.46(+6.82%)
Aug 09, 2010 2794 2827 2723 2776 0 -34.42(-1.22%)
Aug 06, 2010 2580 2823 2566 2810 0 +179.31(+6.81%)
Aug 05, 2010 2546 2636 2514 2631 0 +54.83(+2.13%)
Aug 04, 2010 2493 2586 2496 2576 0 +86.48(+3.47%)
Aug 03, 2010 2403 2498 2357 2490 0 +57.35(+2.36%)
Aug 02, 2010 2473 2506 2409 2432 0 -14.64(-0.60%)
Jul 30, 2010 2380 2464 2352 2447 0 +105.41(+4.50%)
Jul 29, 2010 2390 2415 2278 2342 0 -53.02(-2.21%)
Jul 28, 2010 2465 2491 2377 2395 0 -87.69(-3.53%)
Jul 27, 2010 2491 2516 2442 2482 0 +33.83(+1.38%)
Jul 26, 2010 2569 2593 2417 2449 0 -113.25(-4.42%)
Jul 23, 2010 2488 2587 2433 2562 0 +96.58(+3.92%)
Jul 22, 2010 2593 2673 2421 2465 0 -371.71(-13.10%)
Jul 21, 2010 2856 2930 2818 2837 0 -17.71(-0.62%)
Jul 20, 2010 2770 2868 2718 2855 0 +34.83(+1.24%)
Jul 19, 2010 2783 2851 2732 2820 0 +12.60(+0.45%)
Jul 16, 2010 2851 2870 2792 2807 0 -62.64(-2.18%)
Jul 15, 2010 2884 2898 2826 2870 0 -45.13(-1.55%)
Jul 14, 2010 2855 2939 2822 2915 0 +50.39(+1.76%)
Jul 13, 2010 2874 2885 2792 2865 0 +38.34(+1.36%)
Jul 12, 2010 2782 2854 2772 2826 0 +44.16(+1.59%)
Jul 09, 2010 2740 2790 2705 2782 0 +14.02(+0.51%)
Jul 08, 2010 2829 2903 2726 2768 0 -34.07(-1.22%)
Jul 07, 2010 2572 2806 2541 2802 0 +256.26(+10.07%)
Jul 06, 2010 2602 2650 2523 2546 0 -1.94(-0.08%)
Jul 02, 2010 2630 2652 2526 2548 0 -62.14(-2.38%)
Jul 01, 2010 2591 2631 2460 2610 0 +22.37(+0.86%)
Jun 30, 2010 2619 2698 2570 2588 0 -92.09(-3.44%)
Jun 29, 2010 2746 2758 2666 2680 0 -127.16(-4.53%)
Jun 25, 2010 2748 2825 2679 2807 0 +60.37(+2.20%)
Jun 24, 2010 2785 2809 2729 2746 0 -59.04(-2.10%)
Jun 23, 2010 2806 2836 2717 2806 0 +32.38(+1.17%)
Jun 22, 2010 2844 2869 2718 2773 0 -59.83(-2.11%)
Jun 21, 2010 2999 3015 2794 2833 0 -174.28(-5.80%)
Jun 18, 2010 2996 3024 2960 3007 0 +13.41(+0.45%)
Jun 17, 2010 2987 3041 2958 2994 0 +28.06(+0.95%)
Jun 16, 2010 2920 2999 2854 2966 0 +29.40(+1.00%)
Jun 15, 2010 2968 2978 2901 2936 0 -72.65(-2.41%)
Jun 14, 2010 2934 3041 2912 3009 0 +136.70(+4.76%)
Jun 11, 2010 2797 2895 2774 2872 0 +48.10(+1.70%)
Jun 10, 2010 2809 2855 2768 2824 0 +76.12(+2.77%)
Jun 09, 2010 2695 2809 2674 2748 0 +117.66(+4.47%)
Jun 08, 2010 2651 2685 2559 2630 0 +24.60(+0.94%)
Jun 07, 2010 2623 2703 2562 2606 0 -16.26(-0.62%)
Jun 04, 2010 2623 2739 2568 2622 0 -48.70(-1.82%)
Jun 03, 2010 2676 2739 2625 2671 0 +23.31(+0.88%)
Jun 02, 2010 2603 2655 2506 2648 0 +83.07(+3.24%)
Jun 01, 2010 2611 2657 2557 2564 0 -89.20(-3.36%)
May 28, 2010 2654 2654 2654 0 +52.28(+2.01%)
May 27, 2010 2582 2610 2521 2601 0 +96.36(+3.85%)
May 26, 2010 2570 2606 2475 2505 0 -6.69(-0.27%)
May 25, 2010 2337 2513 2323 2512 0 +76.97(+3.16%)
May 24, 2010 2428 2500 2393 2435 0 +52.97(+2.22%)
May 21, 2010 2193 2396 2177 2382 0 +105.45(+4.63%)
May 20, 2010 2249 2348 2228 2276 0 -137.60(-5.70%)
May 19, 2010 2427 2508 2335 2414 0 -38.29(-1.56%)
May 18, 2010 2532 2589 2417 2452 0 -100.03(-3.92%)
May 17, 2010 2440 2572 2434 2552 0 +135.11(+5.59%)
May 14, 2010 2534 2548 2401 2417 0 -227.57(-8.60%)
May 13, 2010 2603 2868 2571 2645 0 +57.34(+2.22%)
May 12, 2010 2441 2591 2434 2587 0 +190.12(+7.93%)
May 11, 2010 2415 2454 2294 2397 0 +57.82(+2.47%)
May 10, 2010 2314 2355 2278 2339 0 +152.34(+6.97%)
May 07, 2010 2326 2398 2168 2187 0 -138.64(-5.96%)
May 06, 2010 2331 2423 2159 2326 0 -30.40(-1.29%)
May 05, 2010 2366 2441 2308 2356 0 -28.32(-1.19%)
May 04, 2010 2404 2426 2349 2384 0 -64.39(-2.63%)
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.