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 (%)
Feb 28, 2014 1592 1601 1573 1585 0 -8.10(-0.51%)
Feb 27, 2014 1575 1601 1570 1593 0 +9.74(+0.62%)
Feb 26, 2014 1582 1605 1571 1583 0 +3.99(+0.25%)
Feb 25, 2014 1585 1597 1566 1579 0 -5.54(-0.35%)
Feb 24, 2014 1583 1600 1577 1585 0 +3.08(+0.19%)
Feb 21, 2014 1581 1600 1575 1582 0 +9.23(+0.59%)
Feb 20, 2014 1573 1588 1567 1572 0 -3.40(-0.22%)
Feb 19, 2014 1593 1606 1571 1576 0 -21.75(-1.36%)
Feb 18, 2014 1575 1611 1571 1597 0 +37.82(+2.42%)
Feb 14, 2014 1560 1560 1560 0 -0.16(-0.01%)
Feb 13, 2014 1545 1567 1538 1560 0 -1.05(-0.07%)
Feb 12, 2014 1547 1566 1534 1561 0 +17.40(+1.13%)
Feb 11, 2014 1522 1555 1509 1543 0 +11.26(+0.73%)
Feb 10, 2014 1521 1549 1510 1532 0 -12.43(-0.80%)
Feb 07, 2014 1505 1567 1496 1545 0 +110.41(+7.70%)
Feb 06, 2014 1412 1441 1406 1434 0 +22.21(+1.57%)
Feb 05, 2014 1400 1424 1388 1412 0 +0.88(+0.06%)
Feb 04, 2014 1418 1436 1400 1411 0 -15.25(-1.07%)
Feb 03, 2014 1447 1454 1409 1426 0 -15.90(-1.10%)
Jan 31, 2014 1424 1462 1414 1442 0 -0.03(-0.00%)
Jan 30, 2014 1413 1450 1411 1442 0 +36.98(+2.63%)
Jan 29, 2014 1398 1429 1384 1405 0 +11.87(+0.85%)
Jan 28, 2014 1385 1405 1382 1393 0 +16.07(+1.17%)
Jan 27, 2014 1372 1392 1360 1377 0 +12.24(+0.90%)
Jan 24, 2014 1360 1375 1348 1365 0 -0.69(-0.05%)
Jan 23, 2014 1362 1380 1354 1366 0 -13.33(-0.97%)
Jan 22, 2014 1374 1390 1365 1379 0 +5.41(+0.39%)
Jan 21, 2014 1381 1391 1362 1374 0 -10.84(-0.78%)
Jan 17, 2014 1385 1385 1385 0 +36.87(+2.74%)
Jan 16, 2014 1357 1367 1340 1348 0 -12.63(-0.93%)
Jan 15, 2014 1372 1384 1350 1360 0 -11.88(-0.87%)
Jan 14, 2014 1386 1388 1341 1372 0 -8.96(-0.65%)
Jan 13, 2014 1402 1412 1376 1381 0 -27.00(-1.92%)
Jan 10, 2014 1411 1418 1395 1408 0 +2.86(+0.20%)
Jan 09, 2014 1419 1431 1401 1405 0 -14.36(-1.01%)
Jan 08, 2014 1413 1429 1405 1420 0 +5.85(+0.41%)
Jan 07, 2014 1395 1422 1387 1414 0 +22.63(+1.63%)
Jan 06, 2014 1409 1422 1382 1391 0 -12.53(-0.89%)
Jan 03, 2014 1383 1415 1373 1404 0 +7.01(+0.50%)
Jan 02, 2014 1388 1401 1377 1397 0 +6.21(+0.45%)
Dec 31, 2013 1391 1391 1391 0 +2.24(+0.16%)
Dec 30, 2013 1389 1403 1382 1388 0 -6.36(-0.46%)
Dec 27, 2013 1419 1424 1390 1395 0 -22.06(-1.56%)
Dec 26, 2013 1423 1433 1409 1417 0 -4.99(-0.35%)
Dec 24, 2013 1422 1422 1422 0 -5.18(-0.36%)
Dec 23, 2013 1410 1439 1411 1427 0 +20.07(+1.43%)
Dec 20, 2013 1397 1416 1383 1407 0 +9.13(+0.65%)
Dec 19, 2013 1366 1407 1362 1398 0 +25.29(+1.84%)
Dec 18, 2013 1364 1385 1348 1372 0 +13.60(+1.00%)
Dec 17, 2013 1330 1364 1329 1359 0 +23.39(+1.75%)
Dec 16, 2013 1336 1349 1329 1335 0 -7.04(-0.52%)
Dec 13, 2013 1326 1368 1322 1342 0 +30.45(+2.32%)
Dec 12, 2013 1328 1332 1305 1312 0 -15.86(-1.19%)
Dec 11, 2013 1365 1370 1325 1328 0 -33.46(-2.46%)
Dec 10, 2013 1355 1371 1352 1361 0 -6.30(-0.46%)
Dec 09, 2013 1359 1376 1355 1368 0 +4.17(+0.31%)
Dec 06, 2013 1335 1371 1327 1363 0 +39.42(+2.98%)
Dec 05, 2013 1347 1354 1309 1324 0 -43.57(-3.19%)
Dec 04, 2013 1350 1373 1339 1368 0 +22.64(+1.68%)
Dec 03, 2013 1353 1367 1341 1345 0 -21.82(-1.60%)
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.