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 (%)
May 29, 2020 10202 10272 10065 10257 0 +153.40(+1.52%)
May 28, 2020 10198 10324 10057 10104 0 -158.20(-1.54%)
May 27, 2020 10030 10266 9724 10262 0 +125.30(+1.24%)
May 26, 2020 10454 10472 10096 10137 0 -354.10(-3.38%)
May 22, 2020 10679 10730 10439 10491 0 -169.70(-1.59%)
May 21, 2020 10962 10972 10514 10661 0 -279.10(-2.55%)
May 20, 2020 11099 11139 10849 10940 0 -81.60(-0.74%)
May 19, 2020 11079 11215 11007 11021 0 -37.10(-0.34%)
May 18, 2020 11024 11151 10832 11058 0 -39.00(-0.35%)
May 15, 2020 10768 11118 10690 11098 0 +299.10(+2.77%)
May 14, 2020 10871 11053 10575 10798 0 +89.40(+0.83%)
May 13, 2020 10646 10922 10440 10709 0 +160.50(+1.52%)
May 12, 2020 10800 10853 10540 10548 0 -215.30(-2.00%)
May 11, 2020 10662 10871 10643 10764 0 +120.90(+1.14%)
May 08, 2020 10607 10800 10595 10643 0 -23.70(-0.22%)
May 07, 2020 10674 10724 10522 10667 0 +56.60(+0.53%)
May 06, 2020 10490 10746 10418 10610 0 +232.70(+2.24%)
May 05, 2020 10447 10532 10301 10377 0 -84.50(-0.81%)
May 04, 2020 10209 10472 10138 10462 0 +314.20(+3.10%)
May 01, 2020 10144 10459 10061 10148 0 -112.40(-1.10%)
Apr 30, 2020 10027 10373 9970 10260 0 +193.20(+1.92%)
Apr 29, 2020 9764 10164 9619 10067 0 +196.58(+1.99%)
Apr 28, 2020 10265 10291 9847 9870 0 -427.88(-4.15%)
Apr 27, 2020 10385 10484 10283 10298 0 -86.50(-0.83%)
Apr 24, 2020 10385 10438 10162 10385 0 -41.90(-0.40%)
Apr 23, 2020 10245 10712 10244 10426 0 +129.00(+1.25%)
Apr 22, 2020 10500 10580 10092 10298 0 -302.90(-2.86%)
Apr 21, 2020 10868 10922 10400 10600 0 -89.60(-0.84%)
Apr 20, 2020 10633 10861 10520 10690 0 +355.00(+3.43%)
Apr 17, 2020 10531 10557 10132 10335 0 -396.10(-3.69%)
Apr 16, 2020 10678 10984 10546 10731 0 +303.30(+2.91%)
Apr 15, 2020 10092 10629 10072 10428 0 +322.80(+3.19%)
Apr 14, 2020 9714 10210 9648 10105 0 +410.37(+4.23%)
Apr 13, 2020 9074 9788 8985 9695 0 +635.90(+7.02%)
Apr 09, 2020 9067 9093 8871 9059 0 -9.23(-0.10%)
Apr 08, 2020 9138 9246 8999 9068 0 -27.79(-0.31%)
Apr 07, 2020 9284 9317 9024 9096 0 -187.41(-2.02%)
Apr 06, 2020 8923 9292 8837 9283 0 +444.36(+5.03%)
Apr 03, 2020 8978 9062 8735 8839 0 -203.09(-2.25%)
Apr 02, 2020 8896 9065 8797 9042 0 +146.49(+1.65%)
Apr 01, 2020 9188 9291 8821 8895 0 -279.30(-3.04%)
Mar 31, 2020 8990 9358 8953 9175 0 +110.64(+1.22%)
Mar 30, 2020 8870 9231 8825 9064 0 +338.39(+3.88%)
Mar 27, 2020 8773 9005 8625 8726 0 -143.55(-1.62%)
Mar 26, 2020 8405 8891 8350 8869 0 +503.51(+6.02%)
Mar 25, 2020 8820 8845 8286 8366 0 -364.33(-4.17%)
Mar 24, 2020 9039 9111 8625 8730 0 -72.10(-0.82%)
Mar 23, 2020 8500 8945 8328 8802 0 +669.63(+8.23%)
Mar 20, 2020 8364 8564 8112 8133 0 +19.51(+0.24%)
Mar 19, 2020 7926 8517 7741 8113 0 +402.80(+5.22%)
Mar 18, 2020 7388 8104 7329 7710 0 -101.45(-1.30%)
Mar 17, 2020 7481 7889 7091 7812 0 +510.20(+6.99%)
Mar 16, 2020 7491 8169 7201 7301 0 -915.19(-11.14%)
Mar 13, 2020 8075 8221 7511 8217 0 +715.65(+9.54%)
Mar 12, 2020 7977 8204 7501 7501 0 -1049.72(-12.28%)
Mar 11, 2020 8771 8870 8425 8551 0 -347.37(-3.90%)
Mar 10, 2020 8749 8909 8500 8898 0 +430.36(+5.08%)
Mar 09, 2020 8404 8736 8351 8468 0 -549.27(-6.09%)
Mar 06, 2020 8986 9075 8721 9017 0 -93.20(-1.02%)
Mar 05, 2020 9311 9566 9009 9110 0 -268.91(-2.87%)
Mar 04, 2020 9232 9385 9055 9379 0 +366.94(+4.07%)
Mar 03, 2020 9311 9617 8979 9012 0 -299.60(-3.22%)
Mar 02, 2020 9118 9320 8907 9312 0 +294.11(+3.26%)
Feb 28, 2020 8911 9207 8718 9018 0 -65.86(-0.73%)
Feb 27, 2020 9079 9569 9055 9084 0 -185.14(-2.00%)
Feb 26, 2020 8953 9336 8920 9269 0 +467.20(+5.31%)
Feb 25, 2020 9093 9182 8743 8801 0 -211.38(-2.35%)
Feb 24, 2020 8917 9114 8823 9013 0 -277.46(-2.99%)
Feb 21, 2020 9417 9474 9235 9290 0 -141.13(-1.50%)
Feb 20, 2020 9445 9522 9203 9431 0 -4.23(-0.04%)
Feb 19, 2020 9483 9601 9404 9436 0 -39.13(-0.41%)
Feb 18, 2020 9270 9522 9265 9475 0 +178.57(+1.92%)
Feb 14, 2020 9323 9412 9272 9296 0 -24.60(-0.26%)
Feb 13, 2020 9212 9418 9201 9321 0 +33.93(+0.37%)
Feb 12, 2020 9217 9304 9185 9287 0 +154.88(+1.70%)
Feb 11, 2020 9135 9242 9034 9132 0 +62.82(+0.69%)
Feb 10, 2020 8920 9161 8860 9069 0 +106.01(+1.18%)
Feb 07, 2020 8920 9086 8884 8963 0 -3.86(-0.04%)
Feb 06, 2020 9031 9080 8858 8967 0 -66.37(-0.73%)
Feb 05, 2020 9166 9170 8853 9033 0 +16.40(+0.18%)
Feb 04, 2020 8821 9031 8701 9017 0 +269.04(+3.08%)
Feb 03, 2020 8485 8788 8461 8748 0 +315.44(+3.74%)
Jan 31, 2020 8489 8489 8332 8433 0 -65.44(-0.77%)
Jan 30, 2020 8336 8510 8290 8498 0 +111.60(+1.33%)
Jan 29, 2020 8529 8539 8273 8386 0 -131.46(-1.54%)
Jan 28, 2020 8454 8613 8377 8518 0 +137.07(+1.64%)
Jan 27, 2020 8456 8602 8335 8381 0 -252.51(-2.92%)
Jan 24, 2020 8521 8800 8455 8633 0 +83.42(+0.98%)
Jan 23, 2020 7970 8562 7945 8550 0 +585.76(+7.36%)
Jan 22, 2020 8124 8216 7905 7964 0 -295.89(-3.58%)
Jan 21, 2020 8306 8331 8125 8260 0 -37.96(-0.46%)
Jan 17, 2020 8331 8345 8242 8298 0 +25.35(+0.31%)
Jan 16, 2020 8392 8393 8205 8273 0 -11.16(-0.13%)
Jan 15, 2020 8274 8384 8223 8284 0 +9.67(+0.12%)
Jan 14, 2020 8414 8438 8197 8274 0 -6.10(-0.07%)
Jan 13, 2020 8106 8328 8098 8280 0 +241.67(+3.01%)
Jan 10, 2020 8236 8269 7995 8038 0 -161.28(-1.97%)
Jan 09, 2020 8355 8390 8174 8200 0 -88.33(-1.07%)
Jan 08, 2020 8098 8372 8087 8288 0 +208.29(+2.58%)
Jan 07, 2020 8220 8225 8069 8080 0 -124.13(-1.51%)
Jan 06, 2020 7893 8217 7846 8204 0 +243.11(+3.05%)
Jan 03, 2020 7982 8058 7951 7961 0 -95.56(-1.19%)
Jan 02, 2020 7966 8061 7933 8056 0 +152.27(+1.93%)
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%)
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.