Music & Video Stores Sector (CIX: MSECTOR743)
2,245.83   -17.76 (-0.78%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, May 4, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 04, 2016 2252 2280 2235 2246 0 -17.76(-0.78%)
May 03, 2016 2277 2304 2258 2264 0 -37.99(-1.65%)
May 02, 2016 2237 2305 2224 2302 0 +74.26(+3.33%)
Apr 29, 2016 2239 2240 2183 2227 0 -6.18(-0.28%)
Apr 28, 2016 2263 2292 2229 2233 0 -18.52(-0.82%)
Apr 27, 2016 2280 2288 2232 2252 0 -34.15(-1.49%)
Apr 26, 2016 2312 2313 2257 2286 0 -27.34(-1.18%)
Apr 25, 2016 2366 2366 2295 2313 0 -56.23(-2.37%)
Apr 22, 2016 2345 2390 2329 2370 0 +21.48(+0.91%)
Apr 21, 2016 2405 2406 2343 2348 0 -43.31(-1.81%)
Apr 20, 2016 2332 2397 2303 2392 0 +59.18(+2.54%)
Apr 19, 2016 2457 2502 2329 2332 0 -340.18(-12.73%)
Apr 18, 2016 2709 2728 2615 2673 0 -75.25(-2.74%)
Apr 15, 2016 2727 2757 2706 2748 0 +26.37(+0.97%)
Apr 14, 2016 2711 2751 2691 2721 0 +19.02(+0.70%)
Apr 13, 2016 2663 2743 2659 2702 0 +64.08(+2.43%)
Apr 12, 2016 2545 2644 2522 2638 0 +104.43(+4.12%)
Apr 11, 2016 2566 2590 2530 2534 0 -25.14(-0.98%)
Apr 08, 2016 2593 2598 2535 2559 0 -17.30(-0.67%)
Apr 07, 2016 2573 2625 2556 2576 0 -8.94(-0.35%)
Apr 06, 2016 2598 2626 2571 2585 0 -3.05(-0.12%)
Apr 05, 2016 2555 2610 2547 2588 0 +13.50(+0.52%)
Apr 04, 2016 2611 2614 2545 2575 0 -32.15(-1.23%)
Apr 01, 2016 2540 2609 2529 2607 0 +86.42(+3.43%)
Mar 31, 2016 2526 2554 2492 2521 0 +0.19(+0.01%)
Mar 30, 2016 2580 2587 2503 2520 0 -46.94(-1.83%)
Mar 29, 2016 2493 2573 2492 2567 0 +70.39(+2.82%)
Mar 28, 2016 2427 2504 2415 2497 0 +70.90(+2.92%)
Mar 24, 2016 2426 2426 2426 2426 0 -29.76(-1.21%)
Mar 23, 2016 2460 2475 2437 2456 0 -6.05(-0.25%)
Mar 22, 2016 2477 2503 2446 2462 0 -29.26(-1.17%)
Mar 21, 2016 2493 2516 2453 2491 0 -1.45(-0.06%)
Mar 18, 2016 2479 2526 2465 2493 0 +34.13(+1.39%)
Mar 17, 2016 2442 2501 2441 2458 0 +8.05(+0.33%)
Mar 16, 2016 2405 2460 2405 2450 0 +34.11(+1.41%)
Mar 15, 2016 2416 2434 2381 2416 0 -6.40(-0.26%)
Mar 14, 2016 2401 2457 2399 2423 0 +10.59(+0.44%)
Mar 11, 2016 2457 2459 2373 2412 0 +7.19(+0.30%)
Mar 10, 2016 2425 2465 2358 2405 0 -17.23(-0.71%)
Mar 09, 2016 2393 2432 2345 2422 0 +44.64(+1.88%)
Mar 08, 2016 2347 2428 2335 2377 0 +17.90(+0.76%)
Mar 07, 2016 2492 2514 2353 2360 0 -146.18(-5.83%)
Mar 04, 2016 2438 2480 2427 2506 0 +87.15(+3.60%)
Mar 03, 2016 2417 2429 2356 2419 0 +7.35(+0.30%)
Mar 02, 2016 2421 2457 2368 2411 0 -16.31(-0.67%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here