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 (%)
Mar 31, 2014 1627 1647 1608 1632 0 +14.34(+0.89%)
Mar 28, 2014 1610 1634 1604 1618 0 +14.54(+0.91%)
Mar 27, 2014 1624 1632 1584 1604 0 -14.45(-0.89%)
Mar 26, 2014 1643 1654 1610 1618 0 -21.76(-1.33%)
Mar 25, 2014 1637 1657 1626 1640 0 +4.80(+0.29%)
Mar 24, 2014 1667 1677 1627 1635 0 -25.72(-1.55%)
Mar 21, 2014 1690 1700 1653 1661 0 -20.99(-1.25%)
Mar 20, 2014 1685 1694 1669 1682 0 -5.78(-0.34%)
Mar 19, 2014 1695 1705 1676 1687 0 -7.07(-0.42%)
Mar 18, 2014 1693 1707 1687 1694 0 -0.99(-0.06%)
Mar 17, 2014 1679 1713 1676 1695 0 +21.29(+1.27%)
Mar 14, 2014 1665 1703 1657 1674 0 +5.16(+0.31%)
Mar 13, 2014 1687 1702 1649 1669 0 +2.44(+0.15%)
Mar 12, 2014 1621 1672 1619 1667 0 +23.83(+1.45%)
Mar 11, 2014 1633 1653 1621 1643 0 -0.89(-0.05%)
Mar 10, 2014 1636 1655 1627 1644 0 +2.90(+0.18%)
Mar 07, 2014 1645 1652 1626 1641 0 +0.16(+0.01%)
Mar 06, 2014 1636 1659 1633 1641 0 +9.34(+0.57%)
Mar 05, 2014 1612 1633 1605 1631 0 +18.99(+1.18%)
Mar 04, 2014 1594 1618 1594 1612 0 +30.98(+1.96%)
Mar 03, 2014 1568 1593 1556 1581 0 -3.48(-0.22%)
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%)
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.