Music & Video Stores Sector (CIX: MSECTOR743)
13,559.92   -16.74 (-0.12%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 24, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 11519 11672 11437 11671 0 +131.92(+1.14%)
Feb 27, 2015 11746 11808 11532 11539 0 -193.74(-1.65%)
Feb 26, 2015 11733 11817 11732 11733 0 +112.55(+0.97%)
Feb 25, 2015 11531 11699 11531 11621 0 +82.18(+0.71%)
Feb 24, 2015 11459 11580 11456 11538 0 +76.14(+0.66%)
Feb 23, 2015 11614 11618 11417 11462 0 -155.17(-1.34%)
Feb 20, 2015 11557 11629 11502 11617 0 +86.84(+0.75%)
Feb 19, 2015 11538 11688 11490 11531 0 -9.32(-0.08%)
Feb 18, 2015 11399 11576 11333 11540 0 +121.84(+1.07%)
Feb 17, 2015 11311 11458 11214 11418 0 +93.39(+0.82%)
Feb 13, 2015 11325 11325 11325 11325 0 +228.26(+2.06%)
Feb 12, 2015 11063 11157 10960 11096 0 +45.81(+0.41%)
Feb 11, 2015 11025 11247 10978 11051 0 +22.74(+0.21%)
Feb 10, 2015 10792 11081 10731 11028 0 +263.75(+2.45%)
Feb 09, 2015 10748 10849 10652 10764 0 -31.46(-0.29%)
Feb 06, 2015 10926 10957 10742 10796 0 -110.60(-1.01%)
Feb 05, 2015 10976 11078 10827 10906 0 +4.51(+0.04%)
Feb 04, 2015 11060 11083 10865 10902 0 -198.06(-1.78%)
Feb 03, 2015 10770 11134 10669 11100 0 +382.83(+3.57%)
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