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 (%)
Apr 30, 2013 5239 5372 5237 5281 0 +24.13(+0.46%)
Apr 29, 2013 5294 5323 5183 5257 0 -10.07(-0.19%)
Apr 26, 2013 5304 5307 5224 5267 0 +41.52(+0.79%)
Apr 25, 2013 5305 5350 5211 5226 0 -72.63(-1.37%)
Apr 24, 2013 5315 5482 5208 5298 0 -2.70(-0.05%)
Apr 23, 2013 5263 5359 4269 5301 0 +1031.64(+24.16%)
Apr 22, 2013 4060 4321 4058 4269 0 +265.80(+6.64%)
Apr 19, 2013 4054 4145 3995 4004 0 -10.82(-0.27%)
Apr 18, 2013 4189 4211 3965 4014 0 -133.70(-3.22%)
Apr 17, 2013 4270 4343 4122 4148 0 -157.29(-3.65%)
Apr 16, 2013 4283 4351 4218 4305 0 -13.99(-0.32%)
Apr 15, 2013 4297 4462 4278 4319 0 +78.71(+1.86%)
Apr 12, 2013 4332 4348 4192 4241 0 +5.91(+0.14%)
Apr 11, 2013 4135 4247 4133 4235 0 +166.61(+4.10%)
Apr 10, 2013 4114 4151 4039 4068 0 -78.71(-1.90%)
Apr 09, 2013 4006 4196 3969 4147 0 +151.83(+3.80%)
Apr 08, 2013 4062 4075 3896 3995 0 -37.85(-0.94%)
Apr 05, 2013 4007 4176 3980 4033 0 -49.94(-1.22%)
Apr 04, 2013 4099 4167 4012 4083 0 -73.07(-1.76%)
Apr 03, 2013 4333 4365 4023 4156 0 -167.72(-3.88%)
Apr 02, 2013 4498 4530 4308 4324 0 -138.29(-3.10%)
Apr 01, 2013 4669 4682 4438 4462 0 -166.77(-3.60%)
Mar 28, 2013 4629 4629 4629 0 -22.00(-0.47%)
Mar 27, 2013 4637 4817 4603 4651 0 -9.65(-0.21%)
Mar 26, 2013 4502 4711 4489 4660 0 +236.17(+5.34%)
Mar 25, 2013 4463 4522 4398 4424 0 -11.49(-0.26%)
Mar 22, 2013 4477 4497 4388 4436 0 -15.08(-0.34%)
Mar 21, 2013 4459 4581 4448 4451 0 -25.27(-0.56%)
Mar 20, 2013 4468 4498 4412 4476 0 +37.00(+0.83%)
Mar 19, 2013 4548 4569 4385 4439 0 -98.68(-2.17%)
Mar 18, 2013 4435 4567 4414 4538 0 +19.01(+0.42%)
Mar 15, 2013 4624 4644 4510 4519 0 -83.68(-1.82%)
Mar 14, 2013 4706 4707 4570 4602 0 -97.24(-2.07%)
Mar 13, 2013 4580 4770 4562 4700 0 +247.56(+5.56%)
Mar 12, 2013 4388 4504 4382 4452 0 +39.68(+0.90%)
Mar 11, 2013 4499 4516 4377 4412 0 -102.56(-2.27%)
Mar 08, 2013 4464 4546 4418 4515 0 +71.40(+1.61%)
Mar 07, 2013 4402 4467 4307 4444 0 -27.33(-0.61%)
Mar 06, 2013 4451 4520 4388 4471 0 +30.15(+0.68%)
Mar 05, 2013 4511 4528 4352 4441 0 +13.79(+0.31%)
Mar 04, 2013 4610 4644 4317 4427 0 -199.34(-4.31%)
Mar 01, 2013 4574 4652 4550 4626 0 +29.43(+0.64%)
Feb 28, 2013 4570 4695 4552 4597 0 +93.74(+2.08%)
Feb 27, 2013 4487 4546 4412 4503 0 +3.86(+0.09%)
Feb 26, 2013 4415 4527 4293 4499 0 +102.17(+2.32%)
Feb 22, 2013 4489 4492 4361 4397 0 -176.69(-3.86%)
Feb 21, 2013 4548 4698 4461 4574 0 -1.66(-0.04%)
Feb 20, 2013 4826 4829 4559 4575 0 -55.27(-1.19%)
Feb 15, 2013 4631 4631 4631 0 +51.64(+1.13%)
Feb 14, 2013 4577 4639 4513 4579 0 +27.69(+0.61%)
Feb 13, 2013 4422 4556 4390 4551 0 +200.06(+4.60%)
Feb 12, 2013 4415 4487 4295 4351 0 +3.62(+0.08%)
Feb 11, 2013 4373 4449 4272 4348 0 -74.24(-1.68%)
Feb 08, 2013 4441 4495 4399 4422 0 -24.18(-0.54%)
Feb 07, 2013 4538 4613 4363 4446 0 -58.81(-1.31%)
Feb 06, 2013 4278 4529 4267 4505 0 +233.70(+5.47%)
Feb 04, 2013 3982 4281 3982 4271 0 +240.44(+5.97%)
Feb 01, 2013 4148 4229 4008 4031 0 -9.52(-0.24%)
Jan 31, 2013 4086 4132 3922 4040 0 -60.23(-1.47%)
Jan 30, 2013 4240 4290 3978 4100 0 -33.96(-0.82%)
Jan 29, 2013 3869 4153 3832 4134 0 +168.87(+4.26%)
Jan 28, 2013 4216 4332 3933 3966 0 -179.80(-4.34%)
Jan 25, 2013 3569 4221 3566 4145 0 +547.74(+15.22%)
Jan 24, 2013 3528 3656 3422 3598 0 +1051.48(+41.30%)
Jan 23, 2013 2400 2561 2395 2546 0 +130.12(+5.39%)
Jan 22, 2013 2461 2463 2386 2416 0 -33.34(-1.36%)
Jan 18, 2013 2449 2449 2449 0 +34.82(+1.44%)
Jan 17, 2013 2422 2437 2365 2415 0 +6.52(+0.27%)
Jan 16, 2013 2512 2526 2390 2408 0 -101.49(-4.04%)
Jan 15, 2013 2543 2576 2491 2510 0 -43.53(-1.71%)
Jan 14, 2013 2494 2580 2482 2553 0 +50.49(+2.02%)
Jan 12, 2013 2427 2518 2421 2503 0 +0.00(+0.00%)
Jan 11, 2013 2427 2518 2421 2503 0 +79.58(+3.28%)
Jan 10, 2013 2387 2469 2366 2423 0 +52.00(+2.19%)
Jan 09, 2013 2399 2420 2336 2371 0 -28.43(-1.18%)
Jan 08, 2013 2466 2492 2389 2399 0 -47.87(-1.96%)
Jan 07, 2013 2380 2510 2372 2447 0 +77.70(+3.28%)
Jan 04, 2013 2384 2413 2358 2370 0 -15.51(-0.65%)
Jan 03, 2013 2272 2417 2262 2385 0 +109.86(+4.83%)
Jan 02, 2013 2311 2313 2243 2275 0 -13.75(-0.60%)
Dec 31, 2012 2289 2289 2289 0 +80.29(+3.64%)
Dec 28, 2012 2220 2238 2198 2209 0 -29.85(-1.33%)
Dec 27, 2012 2241 2262 2191 2239 0 -4.01(-0.18%)
Dec 26, 2012 2222 2297 2210 2243 0 +11.06(+0.50%)
Dec 24, 2012 2232 2232 2232 0 -25.79(-1.14%)
Dec 21, 2012 2273 2296 2251 2257 0 -53.26(-2.31%)
Dec 20, 2012 2330 2335 2288 2311 0 -11.45(-0.49%)
Dec 19, 2012 2385 2415 2309 2322 0 -40.77(-1.73%)
Dec 18, 2012 2347 2412 2328 2363 0 +21.84(+0.93%)
Dec 17, 2012 2299 2348 2278 2341 0 +33.84(+1.47%)
Dec 14, 2012 2290 2341 2274 2307 0 +18.59(+0.81%)
Dec 13, 2012 2248 2308 2223 2289 0 +43.21(+1.92%)
Dec 12, 2012 2136 2304 2128 2245 0 +114.83(+5.39%)
Dec 11, 2012 2112 2160 2089 2130 0 +28.65(+1.36%)
Dec 10, 2012 2130 2155 2094 2102 0 -27.44(-1.29%)
Dec 07, 2012 2185 2221 2110 2129 0 -4.68(-0.22%)
Dec 06, 2012 2042 2196 2025 2134 0 +63.85(+3.08%)
Dec 05, 2012 2149 2173 2059 2070 0 -80.42(-3.74%)
Dec 04, 2012 1882 2183 1857 2151 0 +119.27(+5.87%)
Nov 30, 2012 2002 2031 1973 2031 0 +7.93(+0.39%)
Nov 29, 2012 2048 2057 2009 2023 0 -20.06(-0.98%)
Nov 28, 2012 2056 2076 2032 2043 0 -17.10(-0.83%)
Nov 27, 2012 2034 2071 2023 2060 0 +26.38(+1.30%)
Nov 26, 2012 2046 2054 1983 2034 0 -19.82(-0.96%)
Nov 24, 2012 2065 2073 2035 2054 0 +0.00(+0.00%)
Nov 23, 2012 2065 2073 2035 2054 0 -3.49(-0.17%)
Nov 21, 2012 2057 2057 2057 0 +15.14(+0.74%)
Nov 20, 2012 2020 2074 2010 2042 0 +26.03(+1.29%)
Nov 19, 2012 2032 2056 1986 2016 0 +11.29(+0.56%)
Nov 16, 2012 2015 2058 1991 2005 0 -14.28(-0.71%)
Nov 15, 2012 1986 2029 1966 2019 0 +41.07(+2.08%)
Nov 14, 2012 1984 2016 1953 1978 0 +3.55(+0.18%)
Nov 13, 2012 1924 2007 1919 1975 0 +34.89(+1.80%)
Nov 12, 2012 1959 1991 1935 1940 0 +7.25(+0.38%)
Nov 09, 2012 1895 1957 1889 1932 0 +46.46(+2.46%)
Nov 08, 2012 1939 1992 1882 1886 0 -41.52(-2.15%)
Nov 07, 2012 1898 1966 1897 1928 0 +31.10(+1.64%)
Nov 06, 2012 1911 1984 1880 1896 0 -45.49(-2.34%)
Nov 05, 2012 1853 1959 1851 1942 0 +32.32(+1.69%)
Nov 02, 2012 1919 1982 1887 1910 0 -20.87(-1.08%)
Nov 01, 2012 1924 1979 1855 1930 0 -34.64(-1.76%)
Oct 31, 2012 1656 2104 1634 1965 0 +231.46(+13.35%)
Oct 26, 2012 1734 1734 1734 0 +196.06(+12.75%)
Oct 25, 2012 1502 1542 1499 1538 0 +32.97(+2.19%)
Oct 24, 2012 1451 1526 1438 1505 0 -194.96(-11.47%)
Oct 23, 2012 1677 1722 1647 1700 0 +78.15(+4.82%)
Oct 19, 2012 1676 1684 1604 1621 0 -58.12(-3.46%)
Oct 18, 2012 1707 1742 1670 1680 0 -27.67(-1.62%)
Oct 17, 2012 1646 1717 1636 1707 0 +59.60(+3.62%)
Oct 16, 2012 1612 1652 1591 1648 0 +31.12(+1.93%)
Oct 15, 2012 1627 1629 1583 1616 0 +9.64(+0.60%)
Oct 12, 2012 1642 1663 1593 1607 0 -39.71(-2.41%)
Oct 11, 2012 1673 1678 1627 1647 0 +8.03(+0.49%)
Oct 10, 2012 1646 1698 1629 1639 0 -1.23(-0.08%)
Oct 09, 2012 1719 1736 1635 1640 0 -192.73(-10.52%)
Oct 08, 2012 1780 1851 1749 1832 0 +168.66(+10.14%)
Oct 06, 2012 1678 1706 1627 1664 0 +0.00(+0.00%)
Oct 05, 2012 1678 1706 1627 1664 0 -4.69(-0.28%)
Oct 04, 2012 1572 1684 1569 1669 0 +98.58(+6.28%)
Oct 03, 2012 1470 1573 1465 1570 0 +146.54(+10.30%)
Oct 02, 2012 1422 1444 1394 1423 0 +11.95(+0.85%)
Oct 01, 2012 1375 1426 1366 1411 0 +41.65(+3.04%)
Sep 28, 2012 1384 1403 1364 1370 0 -26.53(-1.90%)
Sep 27, 2012 1403 1410 1362 1396 0 +11.44(+0.83%)
Sep 26, 2012 1355 1404 1332 1385 0 +33.14(+2.45%)
Sep 25, 2012 1424 1429 1349 1352 0 -62.73(-4.43%)
Sep 24, 2012 1428 1452 1412 1414 0 -32.21(-2.23%)
Sep 21, 2012 1488 1495 1437 1447 0 -25.47(-1.73%)
Sep 20, 2012 1415 1475 1413 1472 0 +39.73(+2.77%)
Sep 19, 2012 1425 1453 1398 1432 0 +23.23(+1.65%)
Sep 18, 2012 1435 1464 1400 1409 0 -22.34(-1.56%)
Sep 17, 2012 1478 1479 1425 1432 0 -84.12(-5.55%)
Sep 14, 2012 1465 1538 1459 1516 0 +60.26(+4.14%)
Sep 13, 2012 1428 1460 1409 1455 0 +19.43(+1.35%)
Sep 12, 2012 1442 1468 1417 1436 0 +1.58(+0.11%)
Sep 11, 2012 1396 1439 1384 1434 0 +29.91(+2.13%)
Sep 10, 2012 1413 1431 1395 1404 0 -18.00(-1.27%)
Sep 07, 2012 1422 1450 1402 1422 0 +0.80(+0.06%)
Sep 06, 2012 1396 1425 1361 1422 0 +40.90(+2.96%)
Sep 05, 2012 1395 1398 1365 1381 0 -22.44(-1.60%)
Sep 04, 2012 1452 1454 1334 1403 0 -89.26(-5.98%)
Aug 31, 2012 1492 1492 1492 0 -21.69(-1.43%)
Aug 30, 2012 1579 1584 1503 1514 0 -71.29(-4.50%)
Aug 29, 2012 1576 1595 1564 1585 0 +25.18(+1.61%)
Aug 27, 2012 1582 1598 1556 1560 0 -18.19(-1.15%)
Aug 24, 2012 1575 1594 1543 1578 0 -18.91(-1.18%)
Aug 23, 2012 1644 1656 1585 1597 0 -32.43(-1.99%)
Aug 22, 2012 1622 1655 1614 1630 0 -4.82(-0.29%)
Aug 21, 2012 1624 1661 1611 1635 0 +31.98(+2.00%)
Aug 20, 2012 1588 1630 1552 1603 0 +13.54(+0.85%)
Aug 17, 2012 1616 1633 1583 1589 0 -13.21(-0.82%)
Aug 16, 2012 1580 1609 1564 1602 0 +27.52(+1.75%)
Aug 15, 2012 1545 1585 1540 1575 0 +36.46(+2.37%)
Aug 14, 2012 1511 1572 1495 1538 0 +43.65(+2.92%)
Aug 13, 2012 1526 1527 1460 1495 0 +0.76(+0.05%)
Aug 11, 2012 1440 1511 1421 1494 0 +0.00(+0.00%)
Aug 10, 2012 1440 1511 1421 1494 0 +46.20(+3.19%)
Aug 09, 2012 1439 1461 1431 1448 0 +4.25(+0.29%)
Aug 08, 2012 1438 1470 1428 1443 0 -1.97(-0.14%)
Aug 07, 2012 1422 1483 1412 1445 0 +26.92(+1.90%)
Aug 06, 2012 1323 1428 1354 1419 0 +69.57(+5.16%)
Aug 03, 2012 1372 1388 1322 1349 0 +0.97(+0.07%)
Aug 02, 2012 1358 1392 1333 1348 0 -15.37(-1.13%)
Aug 01, 2012 1433 1444 1353 1363 0 -55.97(-3.94%)
Jul 31, 2012 1434 1455 1413 1419 0 -22.36(-1.55%)
Jul 30, 2012 1470 1495 1407 1442 0 -28.22(-1.92%)
Jul 27, 2012 1433 1480 1424 1470 0 +46.27(+3.25%)
Jul 26, 2012 1481 1484 1403 1424 0 -79.17(-5.27%)
Jul 25, 2012 1598 1661 1477 1503 0 -484.70(-24.39%)
Jul 24, 2012 2006 2039 1925 1988 0 +9.89(+0.50%)
Jul 23, 2012 1996 2008 1942 1978 0 -44.53(-2.20%)
Jul 20, 2012 2042 2063 2014 2022 0 -31.22(-1.52%)
Jul 19, 2012 2026 2095 2015 2053 0 +44.42(+2.21%)
Jul 18, 2012 2008 2049 1996 2009 0 -12.31(-0.61%)
Jul 17, 2012 2050 2063 1994 2021 0 -28.94(-1.41%)
Jul 16, 2012 2102 2112 2042 2050 0 -46.18(-2.20%)
Jul 14, 2012 2117 2139 2072 2096 0 +0.00(+0.00%)
Jul 13, 2012 2117 2139 2072 2096 0 -1.45(-0.07%)
Jul 12, 2012 2015 2111 1990 2098 0 +80.53(+3.99%)
Jul 11, 2012 1980 2097 1975 2017 0 +33.88(+1.71%)
Jul 10, 2012 2068 2070 1967 1983 0 -66.13(-3.23%)
Jul 09, 2012 2044 2081 1981 2050 0 +24.89(+1.23%)
Jul 06, 2012 2069 2109 1984 2025 0 +5.02(+0.25%)
Jul 05, 2012 1841 2049 1840 2020 0 +233.67(+13.08%)
Jul 03, 2012 1786 1786 1786 0 +101.17(+6.00%)
Jul 02, 2012 1707 1711 1670 1685 0 -16.59(-0.98%)
Jun 30, 2012 1698 1709 1661 1701 0 +0.00(+0.00%)
Jun 29, 2012 1698 1709 1661 1701 0 +28.02(+1.67%)
Jun 28, 2012 1643 1692 1635 1673 0 +21.24(+1.29%)
Jun 27, 2012 1665 1672 1630 1652 0 -7.66(-0.46%)
Jun 26, 2012 1669 1682 1648 1660 0 -5.21(-0.31%)
Jun 25, 2012 1684 1726 1650 1665 0 -21.25(-1.26%)
Jun 22, 2012 1646 1696 1632 1686 0 +49.69(+3.04%)
Jun 21, 2012 1695 1699 1634 1637 0 -55.16(-3.26%)
Jun 20, 2012 1724 1726 1678 1692 0 -41.17(-2.38%)
Jun 19, 2012 1664 1750 1654 1733 0 +74.19(+4.47%)
Jun 18, 2012 1619 1665 1608 1659 0 +22.68(+1.39%)
Jun 15, 2012 1577 1641 1560 1636 0 +75.32(+4.83%)
Jun 14, 2012 1560 1573 1517 1561 0 -0.25(-0.02%)
Jun 13, 2012 1557 1601 1544 1561 0 -5.95(-0.38%)
Jun 12, 2012 1573 1600 1547 1567 0 +0.44(+0.03%)
Jun 11, 2012 1650 1654 1566 1566 0 -65.78(-4.03%)
Jun 08, 2012 1602 1644 1584 1632 0 +24.43(+1.52%)
Jun 07, 2012 1655 1663 1600 1608 0 -29.98(-1.83%)
Jun 06, 2012 1632 1698 1619 1638 0 +25.16(+1.56%)
Jun 05, 2012 1617 1649 1597 1613 0 -3.07(-0.19%)
Jun 04, 2012 1574 1623 1552 1616 0 +48.16(+3.07%)
Jun 02, 2012 1520 1587 1512 1568 0 +0.00(+0.00%)
Jun 01, 2012 1520 1587 1512 1568 0 -11.75(-0.74%)
May 31, 2012 1657 1685 1552 1579 0 -93.80(-5.61%)
May 30, 2012 1701 1714 1665 1673 0 -50.28(-2.92%)
May 29, 2012 1763 1766 1693 1723 0 -18.94(-1.09%)
May 25, 2012 1742 1742 1742 0 -1.27(-0.07%)
May 24, 2012 1774 1778 1723 1744 0 -40.07(-2.25%)
May 23, 2012 1677 1791 1668 1784 0 +101.09(+6.01%)
May 22, 2012 1778 1797 1668 1683 0 -93.92(-5.29%)
May 21, 2012 1731 1791 1674 1776 0 +44.94(+2.60%)
May 18, 2012 1791 1804 1709 1732 0 -50.86(-2.85%)
May 17, 2012 1832 1844 1776 1782 0 -47.92(-2.62%)
May 16, 2012 1912 1933 1817 1830 0 -79.21(-4.15%)
May 15, 2012 1917 1954 1900 1910 0 +12.37(+0.65%)
May 14, 2012 1902 1938 1864 1897 0 -10.52(-0.55%)
May 11, 2012 1799 1932 1789 1908 0 +119.71(+6.70%)
May 10, 2012 1846 1850 1780 1788 0 -46.62(-2.54%)
May 09, 2012 1781 1849 1760 1835 0 +37.28(+2.07%)
May 08, 2012 1804 1810 1742 1797 0 -16.05(-0.89%)
May 07, 2012 1787 1866 1782 1813 0 +11.07(+0.61%)
May 04, 2012 1867 1881 1777 1802 0 -67.78(-3.62%)
May 03, 2012 2011 2021 1859 1870 0 -151.38(-7.49%)
May 02, 2012 1986 2040 1971 2021 0 +20.77(+1.04%)
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