Music & Video Stores Sector (CIX: MSECTOR743)
15,116.37   -5.32 (-0.04%)
Streaming Delayed Price  /  Updated: 10:39 AM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 21, 2015 15136 15220 14981 15122 0 +35.53(+0.24%)
May 20, 2015 14989 15142 14844 15086 0 +122.05(+0.82%)
May 19, 2015 15104 15256 14925 14964 0 -35.06(-0.23%)
May 18, 2015 14877 15045 14789 14999 0 +111.52(+0.75%)
May 15, 2015 14677 15013 14574 14888 0 +639.00(+4.48%)
May 14, 2015 14154 14264 13992 14249 0 +165.27(+1.17%)
May 13, 2015 14173 14308 14053 14083 0 -85.41(-0.60%)
May 12, 2015 14243 14243 14103 14169 0 -152.68(-1.07%)
May 11, 2015 13990 14420 13975 14321 0 +370.88(+2.66%)
May 08, 2015 13773 13962 13759 13951 0 +226.07(+1.65%)
May 07, 2015 13617 13732 13506 13725 0 +113.72(+0.84%)
May 06, 2015 13772 13803 13517 13611 0 -121.22(-0.88%)
May 05, 2015 13806 14011 13725 13732 0 +259.36(+1.93%)
May 04, 2015 13523 13548 13410 13473 0 -51.53(-0.38%)
May 01, 2015 13573 13592 13409 13524 0 +11.14(+0.08%)
Apr 30, 2015 13638 13724 13449 13513 0 -154.28(-1.13%)
Apr 29, 2015 13610 13777 13538 13667 0 -4.98(-0.04%)
Apr 28, 2015 13699 13817 13589 13672 0 -72.91(-0.53%)
Apr 27, 2015 13648 13902 13637 13745 0 +185.29(+1.37%)
Apr 24, 2015 13628 13736 13514 13560 0 -16.74(-0.12%)
Apr 23, 2015 13540 13657 13421 13577 0 +34.55(+0.26%)
Apr 22, 2015 13634 13719 13521 13542 0 -68.33(-0.50%)
Apr 21, 2015 13809 13847 13566 13610 0 -166.73(-1.21%)
Apr 20, 2015 13901 13990 13663 13777 0 -100.00(-0.72%)
Apr 17, 2015 13561 13962 13554 13877 0 +229.07(+1.68%)
Apr 16, 2015 12922 13812 12873 13648 0 +2094.38(+18.13%)
Apr 15, 2015 11686 11686 11459 11554 0 -77.99(-0.67%)
Apr 14, 2015 11711 11760 11468 11632 0 +97.50(+0.85%)
Apr 13, 2015 11439 11780 11406 11534 0 +485.26(+4.39%)
Apr 10, 2015 10956 11059 10879 11049 0 +367.14(+3.44%)
Apr 09, 2015 10718 10742 10567 10682 0 -44.18(-0.41%)
Apr 08, 2015 10412 10736 10409 10726 0 +433.88(+4.22%)
Apr 07, 2015 10292 10353 10215 10292 0 +28.21(+0.27%)
Apr 06, 2015 10001 10285 9948 10264 0 +199.64(+1.98%)
Apr 02, 2015 10064 10064 10064 10064 0 +20.77(+0.21%)
Apr 01, 2015 10150 10175 9990 10043 0 -86.12(-0.85%)
Mar 31, 2015 10230 10284 10116 10130 0 -142.91(-1.39%)
Mar 30, 2015 10160 10306 10101 10273 0 +190.40(+1.89%)
Mar 27, 2015 10096 10183 9967 10082 0 -84.91(-0.84%)
Mar 26, 2015 10146 10285 10105 10167 0 -83.84(-0.82%)
Mar 25, 2015 10663 10665 10250 10251 0 -400.46(-3.76%)
Mar 24, 2015 10402 10734 10398 10651 0 +320.01(+3.10%)
Mar 23, 2015 10361 10406 10266 10331 0 -79.72(-0.77%)
Mar 20, 2015 10437 10513 10361 10411 0 +74.25(+0.72%)
Mar 19, 2015 10288 10416 10253 10337 0 +50.70(+0.49%)
Mar 18, 2015 10164 10321 10090 10286 0 +111.94(+1.10%)
Mar 17, 2015 10161 10328 10105 10174 0 -82.82(-0.81%)
Mar 16, 2015 10472 10473 10145 10257 0 -399.20(-3.75%)
Mar 13, 2015 10873 10898 10611 10656 0 -239.75(-2.20%)
Mar 12, 2015 10779 10988 10776 10896 0 +196.31(+1.83%)
Mar 11, 2015 10591 10879 10590 10700 0 +123.73(+1.17%)
Mar 10, 2015 10722 10780 10547 10576 0 -255.87(-2.36%)
Mar 09, 2015 11056 11075 10690 10832 0 -204.64(-1.85%)
Mar 06, 2015 11335 11384 11030 11036 0 -325.80(-2.87%)
Mar 05, 2015 11471 11477 11296 11362 0 -53.88(-0.47%)
Mar 04, 2015 11417 11555 11260 11416 0 -119.26(-1.03%)
Mar 03, 2015 11535 11535 11506 11535 0 -135.98(-1.17%)
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