Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Multimedia & Graphics Software Sector (CIX: MSECTOR820 )

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 (%)
Oct 31, 2014 1804 1842 1801 1832 0 +45.83(+2.57%)
Oct 30, 2014 1738 1790 1731 1786 0 +65.07(+3.78%)
Oct 28, 2014 1699 1727 1697 1721 0 +27.77(+1.64%)
Oct 27, 2014 1688 1705 1683 1693 0 -0.85(-0.05%)
Oct 24, 2014 1679 1708 1678 1694 0 +6.75(+0.40%)
Oct 23, 2014 1667 1555 1663 1687 0 +4.58(+0.27%)
Oct 21, 2014 1660 1683 1655 1682 0 +30.41(+1.84%)
Oct 20, 2014 1631 1658 1625 1652 0 +17.22(+1.05%)
Oct 17, 2014 1627 1671 1605 1635 0 +25.44(+1.58%)
Oct 16, 2014 1578 1638 1573 1609 0 -2.64(-0.16%)
Oct 15, 2014 1558 1618 1536 1612 0 +32.51(+2.06%)
Oct 14, 2014 1608 1623 1567 1579 0 -14.51(-0.91%)
Oct 13, 2014 1638 1654 1592 1594 0 -41.84(-2.56%)
Oct 10, 2014 1705 1715 1634 1636 0 -66.05(-3.88%)
Oct 09, 2014 1739 1752 1696 1702 0 -32.18(-1.86%)
Oct 08, 2014 1707 1740 1681 1734 0 +28.39(+1.66%)
Oct 07, 2014 1745 1751 1702 1706 0 -48.08(-2.74%)
Oct 06, 2014 1762 1767 1741 1754 0 -1.14(-0.06%)
Oct 03, 2014 1743 1760 1732 1755 0 +22.79(+1.32%)
Oct 02, 2014 1729 1747 1696 1732 0 -1.02(-0.06%)
Oct 01, 2014 1754 1757 1718 1733 0 -24.67(-1.40%)
Sep 30, 2014 1768 1780 1750 1758 0 -10.20(-0.58%)
Sep 29, 2014 1772 1785 1753 1768 0 -17.04(-0.95%)
Sep 26, 2014 1776 1794 1763 1785 0 +16.04(+0.91%)
Sep 25, 2014 1795 1801 1765 1769 0 -55.25(-3.03%)
Sep 19, 2014 1841 1847 1812 1824 0 -10.19(-0.56%)
Sep 18, 2014 1806 1676 1798 1834 0 +31.23(+1.73%)
Sep 17, 2014 1844 1863 1798 1803 0 -39.53(-2.15%)
Sep 16, 2014 1829 1860 1824 1843 0 +7.27(+0.40%)
Sep 15, 2014 1893 1898 1824 1835 0 -55.93(-2.96%)
Sep 12, 2014 1926 1929 1876 1891 0 -38.71(-2.01%)
Sep 11, 2014 1914 1940 1909 1930 0 +11.02(+0.57%)
Sep 10, 2014 1928 1939 1886 1919 0 +7.39(+0.39%)
Sep 09, 2014 1928 1935 1900 1912 0 -20.66(-1.07%)
Sep 08, 2014 1926 1941 1906 1932 0 -0.79(-0.04%)
Sep 05, 2014 1917 1933 1904 1933 0 +16.89(+0.88%)
Sep 04, 2014 1934 1953 1913 1916 0 -21.41(-1.10%)
Sep 03, 2014 1939 1955 1929 1938 0 +2.70(+0.14%)
Sep 02, 2014 1924 1938 1909 1935 0 +11.68(+0.61%)
Aug 29, 2014 1923 1923 1923 0 +27.14(+1.43%)
Aug 28, 2014 1880 1899 1878 1896 0 +0.41(+0.02%)
Aug 27, 2014 1894 1903 1882 1896 0 +1.39(+0.07%)
Aug 26, 2014 1893 1904 1878 1894 0 +0.22(+0.01%)
Aug 25, 2014 1912 1744 1891 1894 0 -14.54(-0.76%)
Aug 22, 2014 1903 1918 1893 1909 0 +5.69(+0.30%)
Aug 21, 2014 1899 1908 1884 1903 0 +5.83(+0.31%)
Aug 20, 2014 1882 1904 1878 1897 0 +12.18(+0.65%)
Aug 19, 2014 1888 1901 1875 1885 0 -6.10(-0.32%)
Aug 18, 2014 1901 1907 1879 1891 0 +7.52(+0.40%)
Aug 15, 2014 1906 1907 1869 1883 0 -7.23(-0.38%)
Aug 14, 2014 1872 1895 1873 1891 0 +13.77(+0.73%)
Aug 13, 2014 1870 1887 1843 1877 0 +26.21(+1.42%)
Aug 12, 2014 1836 1862 1831 1851 0 +10.12(+0.55%)
Aug 11, 2014 1821 1858 1820 1841 0 +27.48(+1.52%)
Aug 08, 2014 1792 1822 1778 1813 0 +23.31(+1.30%)
Aug 07, 2014 1821 1833 1781 1790 0 -36.29(-1.99%)
Aug 06, 2014 1853 1867 1799 1826 0 +21.86(+1.21%)
Aug 05, 2014 1819 1830 1790 1804 0 -13.25(-0.73%)
Aug 04, 2014 1802 1831 1799 1818 0 +13.10(+0.73%)
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.