Music & Video Stores Sector (CIX: MSECTOR743)
15,666.56   -146.59 (-0.93%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Jun 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 29, 2015 15545 15784 15478 15667 0 -146.59(-0.93%)
Jun 26, 2015 16188 16190 15813 15813 0 -305.34(-1.89%)
Jun 25, 2015 16218 16264 15876 16118 0 -347.68(-2.11%)
Jun 24, 2015 16985 17135 16372 16466 0 -61.78(-0.37%)
Jun 23, 2015 16364 16543 16263 16528 0 +150.76(+0.92%)
Jun 22, 2015 16146 16425 16000 16377 0 +430.15(+2.70%)
Jun 19, 2015 16348 16378 15938 15947 0 -146.68(-0.91%)
Jun 18, 2015 16078 16196 16030 16094 0 +79.97(+0.50%)
Jun 17, 2015 16160 16160 15961 16014 0 -169.48(-1.05%)
Jun 16, 2015 16009 16241 15915 16183 0 +311.87(+1.96%)
Jun 15, 2015 15774 15899 15571 15871 0 -168.48(-1.05%)
Jun 12, 2015 16124 16197 15990 16040 0 -114.83(-0.71%)
Jun 11, 2015 16458 16464 15983 16155 0 -131.10(-0.81%)
Jun 10, 2015 15867 16811 15838 16286 0 +578.69(+3.68%)
Jun 09, 2015 15706 15752 15224 15707 0 +482.09(+3.17%)
Jun 08, 2015 15412 15431 15121 15225 0 -145.44(-0.95%)
Jun 05, 2015 15159 15384 15144 15370 0 +188.75(+1.24%)
Jun 04, 2015 15018 15196 14960 15182 0 +90.94(+0.60%)
Jun 03, 2015 15164 15247 15062 15091 0 -54.31(-0.36%)
Jun 02, 2015 15074 15232 15022 15145 0 +21.14(+0.14%)
Jun 01, 2015 15095 15144 14944 15124 0 -25.16(-0.17%)
May 29, 2015 15202 15328 15115 15149 0 -59.34(-0.39%)
May 28, 2015 15243 15267 15111 15208 0 -59.28(-0.39%)
May 27, 2015 15267 15276 14941 15268 0 +317.17(+2.12%)
May 26, 2015 15100 15132 14913 14951 0 -143.88(-0.95%)
May 22, 2015 15094 15094 15094 15094 0 -27.31(-0.18%)
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 13739 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%)
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