Financial News

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 30, 2015 2593 2714 2587 2671 0 +78.22(+3.02%)
Oct 29, 2015 2590 2637 2584 2593 0 -16.13(-0.62%)
Oct 28, 2015 2539 2620 2518 2609 0 +66.38(+2.61%)
Oct 27, 2015 2532 2584 2498 2543 0 +0.85(+0.03%)
Oct 26, 2015 2470 2550 2454 2542 0 +72.33(+2.93%)
Oct 23, 2015 2411 2508 2402 2470 0 +65.29(+2.72%)
Oct 22, 2015 2423 2468 2393 2404 0 -15.22(-0.63%)
Oct 21, 2015 2461 2477 2396 2420 0 -24.41(-1.00%)
Oct 20, 2015 2495 2521 2410 2444 0 -65.06(-2.59%)
Oct 19, 2015 2422 2557 2378 2509 0 +64.93(+2.66%)
Oct 16, 2015 2473 2509 2430 2444 0 -51.84(-2.08%)
Oct 15, 2015 2561 2588 2447 2496 0 -221.14(-8.14%)
Oct 14, 2015 2748 2751 2664 2717 0 +13.65(+0.50%)
Oct 13, 2015 2780 2802 2681 2704 0 -90.77(-3.25%)
Oct 12, 2015 2819 2842 2768 2794 0 +3.02(+0.11%)
Oct 09, 2015 2811 2854 2770 2791 0 -39.10(-1.38%)
Oct 08, 2015 2661 2833 2532 2830 0 +165.38(+6.21%)
Oct 07, 2015 2683 2707 2632 2665 0 -5.95(-0.22%)
Oct 06, 2015 2719 2766 2605 2671 0 -70.00(-2.55%)
Oct 05, 2015 2651 2767 2608 2741 0 +123.32(+4.71%)
Oct 02, 2015 2542 2636 2504 2618 0 +3.02(+0.12%)
Oct 01, 2015 2539 2618 2496 2615 0 +67.49(+2.65%)
Sep 30, 2015 2468 2554 2445 2547 0 +118.28(+4.87%)
Sep 29, 2015 2460 2483 2392 2429 0 -26.84(-1.09%)
Sep 28, 2015 2507 2550 2414 2456 0 -67.15(-2.66%)
Sep 25, 2015 2597 2601 2507 2523 0 -37.03(-1.45%)
Sep 24, 2015 2398 2566 2390 2560 0 +138.05(+5.70%)
Sep 23, 2015 2435 2463 2411 2422 0 -9.68(-0.40%)
Sep 22, 2015 2425 2466 2394 2432 0 -42.20(-1.71%)
Sep 21, 2015 2548 2560 2455 2474 0 -56.78(-2.24%)
Sep 18, 2015 2517 2575 2484 2530 0 -41.19(-1.60%)
Sep 17, 2015 2557 2651 2513 2572 0 +4.05(+0.16%)
Sep 16, 2015 2461 2577 2452 2568 0 +119.30(+4.87%)
Sep 15, 2015 2353 2460 2314 2448 0 +83.05(+3.51%)
Sep 14, 2015 2394 2421 2332 2365 0 -44.94(-1.86%)
Sep 11, 2015 2434 2491 2402 2410 0 -45.72(-1.86%)
Sep 10, 2015 2454 2491 2389 2456 0 +8.29(+0.34%)
Sep 09, 2015 2382 2535 2358 2448 0 +102.60(+4.38%)
Sep 08, 2015 2517 2528 2311 2345 0 -92.90(-3.81%)
Sep 04, 2015 2438 2438 2438 2438 0 -54.28(-2.18%)
Sep 03, 2015 2532 2568 2470 2492 0 -105.84(-4.07%)
Sep 02, 2015 2693 2698 2474 2598 0 -9.51(-0.36%)
Sep 01, 2015 2693 2740 2559 2608 0 -223.68(-7.90%)
Aug 31, 2015 2836 2879 2801 2831 0 -62.13(-2.15%)
Aug 28, 2015 2862 2936 2850 2893 0 -0.99(-0.03%)
Aug 27, 2015 2829 2909 2782 2894 0 +182.58(+6.73%)
Aug 26, 2015 2640 2716 2515 2712 0 +207.92(+8.30%)
Aug 25, 2015 2653 2658 2501 2504 0 +112.66(+4.71%)
Aug 24, 2015 2193 2700 2115 2391 0 -171.30(-6.68%)
Aug 21, 2015 2617 2709 2533 2563 0 -206.38(-7.45%)
Aug 20, 2015 2945 2987 2740 2769 0 -230.90(-7.70%)
Aug 19, 2015 3034 3040 2986 3000 0 -47.76(-1.57%)
Aug 18, 2015 3077 3113 3035 3048 0 -30.92(-1.00%)
Aug 17, 2015 3026 3088 3011 3078 0 +46.63(+1.54%)
Aug 14, 2015 3069 3071 3022 3032 0 -1076.78(-26.21%)
Aug 13, 2015 4074 4134 4071 4109 0 +1146.85(+38.72%)
Aug 12, 2015 2985 3009 2917 2962 0 -53.57(-1.78%)
Aug 11, 2015 2950 3041 2949 3015 0 -7.14(-0.24%)
Aug 10, 2015 3097 3107 2986 3022 0 -11.34(-0.37%)
Aug 07, 2015 3104 3108 2980 3034 0 -70.89(-2.28%)
Aug 06, 2015 3101 3163 2998 3105 0 +66.03(+2.17%)
Aug 05, 2015 3085 3174 3014 3039 0 +61.94(+2.08%)
Aug 04, 2015 2784 3017 2779 2977 0 +207.97(+7.51%)
Aug 03, 2015 2818 2818 2750 2769 0 -42.99(-1.53%)
Jul 31, 2015 2755 2828 2736 2812 0 +66.53(+2.42%)
Jul 30, 2015 2620 2753 2596 2745 0 +108.40(+4.11%)
Jul 29, 2015 2631 2654 2596 2637 0 +5.00(+0.19%)
Jul 28, 2015 2642 2658 2559 2632 0 +10.85(+0.41%)
Jul 27, 2015 2653 2704 2616 2621 0 -70.79(-2.63%)
Jul 24, 2015 2745 2749 2681 2692 0 -18.52(-0.68%)
Jul 23, 2015 2730 2761 2704 2710 0 -33.61(-1.22%)
Jul 22, 2015 2759 2802 2734 2744 0 -24.70(-0.89%)
Jul 21, 2015 2713 2798 2691 2769 0 +47.29(+1.74%)
Jul 20, 2015 2821 2822 2711 2721 0 -102.10(-3.62%)
Jul 17, 2015 2886 2899 2810 2823 0 -24.52(-0.86%)
Jul 16, 2015 2732 2866 2651 2848 0 +426.99(+17.64%)
Jul 15, 2015 2465 2484 2395 2421 0 -14624.94(-85.80%)
Jul 14, 2015 17198 17261 16924 17046 0 -120.20(-0.70%)
Jul 13, 2015 16661 17374 16657 17166 0 +651.80(+3.95%)
Jul 10, 2015 16564 16730 16462 16514 0 +255.20(+1.57%)
Jul 09, 2015 16119 16279 16015 16259 0 +376.00(+2.37%)
Jul 08, 2015 15878 15967 15676 15883 0 -100.20(-0.63%)
Jul 07, 2015 16139 16210 15734 15983 0 -80.90(-0.50%)
Jul 06, 2015 15878 16125 15854 16064 0 +88.50(+0.55%)
Jul 02, 2015 15976 15976 15976 15976 0 +69.20(+0.44%)
Jul 01, 2015 16104 16178 15835 15906 0 -35.40(-0.22%)
Jun 30, 2015 15858 16028 15762 15942 0 +275.30(+1.76%)
Jun 29, 2015 15545 15784 15478 15667 0 -146.50(-0.93%)
Jun 26, 2015 16188 16190 15813 15813 0 -305.40(-1.89%)
Jun 25, 2015 16218 16264 15876 16118 0 -347.70(-2.11%)
Jun 24, 2015 16985 17135 16372 16466 0 -61.70(-0.37%)
Jun 23, 2015 16364 16544 16263 16528 0 +150.70(+0.92%)
Jun 22, 2015 16146 16425 16000 16377 0 +430.20(+2.70%)
Jun 19, 2015 16348 16378 15938 15947 0 -146.70(-0.91%)
Jun 18, 2015 16078 16196 16030 16094 0 +80.00(+0.50%)
Jun 17, 2015 16160 16160 15961 16014 0 -169.50(-1.05%)
Jun 16, 2015 16009 16241 15915 16183 0 +311.90(+1.97%)
Jun 15, 2015 15774 15899 15571 15871 0 -168.50(-1.05%)
Jun 12, 2015 16124 16197 15990 16040 0 -114.90(-0.71%)
Jun 11, 2015 16458 16464 15983 16155 0 -131.10(-0.80%)
Jun 10, 2015 15867 16811 15838 16286 0 +578.70(+3.68%)
Jun 09, 2015 15706 15752 15224 15707 0 +482.10(+3.17%)
Jun 08, 2015 15412 15431 15121 15225 0 -145.40(-0.95%)
Jun 05, 2015 15159 15384 15144 15370 0 +188.70(+1.24%)
Jun 04, 2015 15018 15196 14960 15182 0 +91.00(+0.60%)
Jun 03, 2015 15164 15247 15062 15091 0 -54.30(-0.36%)
Jun 02, 2015 15074 15232 15022 15145 0 +21.10(+0.14%)
Jun 01, 2015 15095 15144 14944 15124 0 -25.20(-0.17%)
May 29, 2015 15202 15328 15115 15149 0 -59.30(-0.39%)
May 28, 2015 15244 15267 15111 15208 0 -59.30(-0.39%)
May 27, 2015 15267 15276 14941 15268 0 +317.20(+2.12%)
May 26, 2015 15100 15132 14913 14950 0 -143.90(-0.95%)
May 22, 2015 15094 15094 15094 15094 0 -27.30(-0.18%)
May 21, 2015 15136 15220 14981 15122 0 +35.50(+0.24%)
May 20, 2015 14989 15142 14844 15086 0 +122.10(+0.82%)
May 19, 2015 15104 15256 14925 14964 0 -35.10(-0.23%)
May 18, 2015 14877 15044 14789 14999 0 +111.60(+0.75%)
May 15, 2015 14677 15013 14574 14888 0 +639.00(+4.48%)
May 14, 2015 14154 14264 13992 14249 0 +165.20(+1.17%)
May 13, 2015 14173 14308 14053 14083 0 -85.40(-0.60%)
May 12, 2015 14243 14243 14103 14169 0 -152.70(-1.07%)
May 11, 2015 13990 14420 13975 14322 0 +370.90(+2.66%)
May 08, 2015 13772 13962 13760 13951 0 +226.10(+1.65%)
May 07, 2015 13617 13732 13506 13724 0 +113.70(+0.84%)
May 06, 2015 13772 13803 13517 13611 0 -121.20(-0.88%)
May 05, 2015 13806 14012 13725 13732 0 +259.40(+1.93%)
May 04, 2015 13524 13548 13410 13473 0 -51.60(-0.38%)
May 01, 2015 13573 13592 13408 13524 0 +11.20(+0.08%)
Apr 30, 2015 13638 13739 13449 13513 0 -154.30(-1.13%)
Apr 29, 2015 13610 13777 13538 13667 0 -5.00(-0.04%)
Apr 28, 2015 13700 13817 13589 13672 0 -72.90(-0.53%)
Apr 27, 2015 13648 13902 13637 13745 0 +185.30(+1.37%)
Apr 24, 2015 13628 13736 13514 13560 0 -16.80(-0.12%)
Apr 23, 2015 13540 13658 13421 13577 0 +34.60(+0.26%)
Apr 22, 2015 13634 13719 13521 13542 0 -68.30(-0.50%)
Apr 21, 2015 13809 13847 13566 13610 0 -166.80(-1.21%)
Apr 20, 2015 13901 13990 13663 13777 0 -100.00(-0.72%)
Apr 17, 2015 13561 13962 13554 13877 0 +229.10(+1.68%)
Apr 16, 2015 12922 13812 12873 13648 0 +2094.40(+18.13%)
Apr 15, 2015 11686 11686 11459 11554 0 -78.00(-0.67%)
Apr 14, 2015 11711 11760 11468 11632 0 +97.50(+0.85%)
Apr 13, 2015 11439 11780 11406 11534 0 +485.30(+4.39%)
Apr 10, 2015 10956 11059 10879 11049 0 +367.10(+3.44%)
Apr 09, 2015 10718 10742 10567 10682 0 -44.20(-0.41%)
Apr 08, 2015 10412 10736 10409 10726 0 +433.90(+4.22%)
Apr 07, 2015 10292 10353 10215 10292 0 +28.20(+0.27%)
Apr 06, 2015 10001 10285 9948 10264 0 +199.70(+1.98%)
Apr 02, 2015 10064 10064 10064 10064 0 +20.70(+0.21%)
Apr 01, 2015 10150 10175 9990 10044 0 -86.10(-0.85%)
Mar 31, 2015 10230 10284 10116 10130 0 -142.90(-1.39%)
Mar 30, 2015 10160 10306 10101 10272 0 +190.40(+1.89%)
Mar 27, 2015 10096 10183 9967 10082 0 -84.90(-0.84%)
Mar 26, 2015 10146 10285 10105 10167 0 -83.90(-0.82%)
Mar 25, 2015 10663 10665 10250 10251 0 -400.40(-3.76%)
Mar 24, 2015 10402 10734 10398 10651 0 +320.00(+3.10%)
Mar 23, 2015 10361 10406 10266 10331 0 -79.70(-0.77%)
Mar 20, 2015 10436 10513 10361 10411 0 +74.20(+0.72%)
Mar 19, 2015 10288 10416 10253 10337 0 +50.70(+0.49%)
Mar 18, 2015 10164 10321 10090 10286 0 +112.00(+1.10%)
Mar 17, 2015 10161 10328 10105 10174 0 -82.90(-0.81%)
Mar 16, 2015 10472 10473 10145 10257 0 -399.20(-3.75%)
Mar 13, 2015 10873 10898 10611 10656 0 -239.70(-2.20%)
Mar 12, 2015 10779 10988 10776 10896 0 +196.30(+1.83%)
Mar 11, 2015 10591 10879 10590 10700 0 +123.70(+1.17%)
Mar 10, 2015 10722 10780 10547 10576 0 -255.80(-2.36%)
Mar 09, 2015 11056 11075 10690 10832 0 -204.70(-1.85%)
Mar 06, 2015 11335 11384 11030 11036 0 -325.80(-2.87%)
Mar 05, 2015 11471 11477 11296 11362 0 -53.90(-0.47%)
Mar 04, 2015 11417 11555 11260 11416 0 -119.20(-1.03%)
Mar 03, 2015 11535 11535 11506 11535 0 -136.00(-1.17%)
Mar 02, 2015 11518 11672 11437 11671 0 +131.90(+1.14%)
Feb 27, 2015 11746 11808 11532 11539 0 -193.70(-1.65%)
Feb 26, 2015 11733 11817 11732 11733 0 +112.50(+0.97%)
Feb 25, 2015 11531 11700 11531 11621 0 +82.20(+0.71%)
Feb 24, 2015 11459 11580 11456 11538 0 +76.10(+0.66%)
Feb 23, 2015 11614 11618 11417 11462 0 -155.10(-1.34%)
Feb 20, 2015 11557 11629 11502 11617 0 +86.80(+0.75%)
Feb 19, 2015 11538 11688 11490 11531 0 -9.30(-0.08%)
Feb 18, 2015 11399 11576 11333 11540 0 +121.80(+1.07%)
Feb 17, 2015 11311 11458 11214 11418 0 +93.40(+0.82%)
Feb 13, 2015 11325 11325 11325 11325 0 +228.30(+2.06%)
Feb 12, 2015 11063 11157 10960 11096 0 +45.80(+0.41%)
Feb 11, 2015 11025 11247 10978 11051 0 +22.70(+0.21%)
Feb 10, 2015 10792 11081 10731 11028 0 +263.80(+2.45%)
Feb 09, 2015 10748 10849 10652 10764 0 -31.50(-0.29%)
Feb 06, 2015 10926 10957 10742 10796 0 -110.60(-1.01%)
Feb 05, 2015 10976 11078 10827 10906 0 +4.50(+0.04%)
Feb 04, 2015 11060 11083 10865 10902 0 -198.00(-1.78%)
Feb 03, 2015 10770 11134 10669 11100 0 +382.80(+3.57%)
Feb 02, 2015 10689 10789 10538 10717 0 -17.30(-0.16%)
Jan 30, 2015 10736 10883 10680 10734 0 -46.50(-0.43%)
Jan 29, 2015 10748 10871 10628 10781 0 +31.70(+0.29%)
Jan 28, 2015 11007 11022 10726 10749 0 -282.50(-2.56%)
Jan 27, 2015 10728 11110 10721 11032 0 +183.10(+1.69%)
Jan 26, 2015 10640 10866 10535 10848 0 +221.30(+2.08%)
Jan 23, 2015 10370 10670 10370 10627 0 +219.30(+2.11%)
Jan 22, 2015 10407 10438 10407 10408 0 +464.86(+4.68%)
Jan 21, 2015 9946 9946 9943 9943 0 +1461.23(+17.23%)
Jan 20, 2015 8268 8512 8123 8482 0 +277.21(+3.38%)
Jan 16, 2015 7978 8214 7897 8204 0 +329.27(+4.18%)
Jan 15, 2015 7875 7966 7806 7875 0 -10.32(-0.13%)
Jan 14, 2015 8014 8064 7777 7886 0 +9.86(+0.13%)
Jan 13, 2015 7876 7876 7876 7876 0 +120.00(+1.55%)
Jan 12, 2015 8017 8035 7708 7756 0 -253.07(-3.16%)
Jan 09, 2015 8110 8176 7984 8009 0 -125.23(-1.54%)
Jan 08, 2015 8022 8144 7913 8134 0 +176.31(+2.22%)
Jan 07, 2015 8061 8073 7878 7958 0 +40.37(+0.51%)
Jan 06, 2015 8060 8111 7774 7917 0 -136.28(-1.69%)
Jan 05, 2015 8384 8384 8025 8054 0 -430.86(-5.08%)
Jan 02, 2015 8367 8567 8295 8484 0 +176.70(+2.13%)
Dec 31, 2014 8308 8308 8308 8308 0 -39.33(-0.47%)
Dec 30, 2014 8293 8365 8263 8347 0 +31.85(+0.38%)
Dec 29, 2014 8166 8359 8112 8315 0 +45.22(+0.55%)
Dec 26, 2014 8315 8424 8262 8270 0 -49.47(-0.59%)
Dec 24, 2014 8319 8319 8319 8319 0 +137.15(+1.68%)
Dec 23, 2014 8221 8245 8082 8182 0 -5.88(-0.07%)
Dec 22, 2014 8263 8382 8128 8188 0 -82.45(-1.00%)
Dec 19, 2014 8155 8294 8107 8271 0 +137.39(+1.69%)
Dec 18, 2014 8240 8329 8041 8133 0 +19.15(+0.24%)
Dec 17, 2014 7727 8150 7676 8114 0 +416.90(+5.42%)
Dec 16, 2014 7698 7698 7686 7697 0 -256.72(-3.23%)
Dec 15, 2014 8180 8242 7936 7954 0 -180.78(-2.22%)
Dec 12, 2014 8073 8227 7997 8135 0 -3.76(-0.05%)
Dec 11, 2014 8173 8291 8112 8138 0 +8.53(+0.10%)
Dec 10, 2014 8345 8383 8114 8130 0 -229.53(-2.75%)
Dec 09, 2014 8141 8399 8002 8359 0 +103.78(+1.26%)
Dec 08, 2014 8490 8507 8220 8256 0 -277.43(-3.25%)
Dec 05, 2014 8536 8622 8465 8533 0 +7.48(+0.09%)
Dec 04, 2014 8583 8704 8495 8526 0 -108.45(-1.26%)
Dec 03, 2014 8548 8636 8371 8634 0 +67.47(+0.79%)
Dec 02, 2014 8299 8593 8287 8567 0 +254.82(+3.07%)
Dec 01, 2014 8389 8439 8210 8312 0 -115.65(-1.37%)
Nov 28, 2014 8598 8608 8413 8427 0 -110.57(-1.30%)
Nov 26, 2014 8538 8538 8538 8538 0 +52.89(+0.62%)
Nov 25, 2014 8535 8569 8363 8485 0 -180.98(-2.09%)
Nov 24, 2014 8767 8837 8639 8666 0 -92.31(-1.05%)
Nov 21, 2014 9055 9075 8739 8758 0 -190.69(-2.13%)
Nov 20, 2014 8828 9075 8775 8949 0 +122.85(+1.39%)
Nov 19, 2014 9313 9408 8816 8826 0 -433.68(-4.68%)
Nov 18, 2014 9262 9356 9247 9260 0 -2.66(-0.03%)
Nov 17, 2014 9368 9468 9253 9263 0 -119.22(-1.27%)
Nov 14, 2014 9221 9411 9200 9382 0 +160.94(+1.75%)
Nov 13, 2014 9344 9358 9175 9221 0 -107.66(-1.15%)
Nov 12, 2014 9262 9380 9163 9329 0 +31.69(+0.34%)
Nov 11, 2014 9414 9580 9278 9297 0 -115.88(-1.23%)
Nov 10, 2014 9311 9467 9213 9413 0 +75.76(+0.81%)
Nov 07, 2014 9320 9366 9219 9337 0 +20.23(+0.22%)
Nov 06, 2014 9189 9369 9173 9317 0 +70.45(+0.76%)
Nov 05, 2014 9374 9429 9150 9246 0 -58.58(-0.63%)
Nov 04, 2014 9405 9414 9207 9305 0 -135.57(-1.44%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback