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 (%)
May 29, 2015 2481 2505 2445 2450 0 -28.82(-1.16%)
May 28, 2015 2479 2505 2471 2479 0 -13.61(-0.55%)
May 27, 2015 2459 2495 2452 2493 0 +39.91(+1.63%)
May 26, 2015 2451 2463 2435 2453 0 -7.83(-0.32%)
May 22, 2015 2461 2461 2461 2461 0 -8.92(-0.36%)
May 21, 2015 2464 2480 2443 2469 0 +2.15(+0.09%)
May 20, 2015 2466 2479 2443 2467 0 -2.27(-0.09%)
May 19, 2015 2463 2484 2451 2470 0 +13.93(+0.57%)
May 18, 2015 2442 2471 2436 2456 0 +4.70(+0.19%)
May 15, 2015 2446 2470 2432 2451 0 +5.25(+0.21%)
May 14, 2015 2418 2452 2407 2446 0 +44.46(+1.85%)
May 13, 2015 2414 2427 2386 2401 0 -19.97(-0.82%)
May 12, 2015 2418 2434 2391 2421 0 -5.14(-0.21%)
May 11, 2015 2425 2460 2406 2426 0 +4.69(+0.19%)
May 08, 2015 2388 2434 2378 2422 0 +62.53(+2.65%)
May 07, 2015 2329 2387 2305 2359 0 +36.96(+1.59%)
May 06, 2015 2314 2369 2290 2322 0 +46.91(+2.06%)
May 05, 2015 2297 2306 2260 2275 0 -23.64(-1.03%)
May 04, 2015 2298 2307 2271 2299 0 +8.88(+0.39%)
May 01, 2015 2258 2297 2253 2290 0 +34.81(+1.54%)
Apr 30, 2015 2280 2294 2235 2255 0 -26.07(-1.14%)
Apr 29, 2015 2286 2315 2263 2281 0 -19.85(-0.86%)
Apr 28, 2015 2317 2337 2283 2301 0 -25.00(-1.07%)
Apr 27, 2015 2336 2354 2316 2326 0 -10.14(-0.43%)
Apr 24, 2015 2332 2341 2316 2336 0 +8.05(+0.35%)
Apr 23, 2015 2308 2342 2300 2328 0 +13.92(+0.60%)
Apr 22, 2015 2299 2322 2292 2314 0 +21.75(+0.95%)
Apr 21, 2015 2257 2300 2250 2293 0 +42.80(+1.90%)
Apr 20, 2015 2227 2261 2217 2250 0 +34.06(+1.54%)
Apr 17, 2015 2230 2239 2202 2216 0 -30.76(-1.37%)
Apr 16, 2015 2233 2253 2222 2246 0 +11.89(+0.53%)
Apr 15, 2015 2246 2272 2229 2235 0 -4.63(-0.21%)
Apr 14, 2015 2236 2259 2218 2239 0 +2.80(+0.13%)
Apr 13, 2015 2258 2269 2234 2236 0 -24.82(-1.10%)
Apr 10, 2015 2257 2271 2234 2261 0 +12.49(+0.56%)
Apr 09, 2015 2255 2279 2233 2249 0 -10.67(-0.47%)
Apr 08, 2015 2244 2267 2236 2259 0 +17.48(+0.78%)
Apr 07, 2015 2219 2260 2215 2242 0 +18.49(+0.83%)
Apr 06, 2015 2216 2251 2208 2223 0 -5.44(-0.24%)
Apr 02, 2015 2229 2229 2229 2229 0 +15.39(+0.70%)
Apr 01, 2015 2258 2261 2204 2213 0 -43.11(-1.91%)
Mar 31, 2015 2263 2275 2237 2257 0 -21.22(-0.93%)
Mar 30, 2015 2257 2300 2254 2278 0 +31.33(+1.39%)
Mar 27, 2015 2199 2249 2188 2246 0 +53.42(+2.44%)
Mar 26, 2015 2176 2203 2159 2193 0 -7.68(-0.35%)
Mar 25, 2015 2256 2266 2199 2201 0 -56.10(-2.49%)
Mar 24, 2015 2250 2276 2234 2257 0 +12.53(+0.56%)
Mar 23, 2015 2260 2274 2241 2244 0 -13.61(-0.60%)
Mar 20, 2015 2241 2266 2233 2258 0 +34.77(+1.56%)
Mar 19, 2015 2234 2251 2208 2223 0 -11.42(-0.51%)
Mar 18, 2015 2185 2243 2177 2235 0 +46.32(+2.12%)
Mar 17, 2015 2207 2218 2177 2188 0 -33.39(-1.50%)
Mar 16, 2015 2210 2238 2206 2222 0 +21.52(+0.98%)
Mar 13, 2015 2179 2224 2168 2200 0 +15.12(+0.69%)
Mar 12, 2015 2203 2214 2177 2185 0 -2.17(-0.10%)
Mar 11, 2015 2175 2213 2165 2187 0 +4.91(+0.22%)
Mar 10, 2015 2202 2220 2167 2182 0 -55.53(-2.48%)
Mar 09, 2015 2224 2246 2217 2238 0 +13.12(+0.59%)
Mar 06, 2015 2244 2254 2216 2225 0 -33.39(-1.48%)
Mar 05, 2015 2240 2271 2233 2258 0 +18.52(+0.83%)
Mar 04, 2015 2240 2247 2220 2240 0 +0.66(+0.03%)
Mar 03, 2015 2239 2239 2233 2239 0 -26.83(-1.18%)
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.