Multimedia & Graphics Software Sector (CIX: MSECTOR820)
2,495.94   +43.23 (+1.76%)
Streaming Delayed Price  /  Updated: 3:52 PM EDT, May 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 26, 2015 2451 2463 2435 2453 0 -7.83(-0.32%)
May 22, 2015 2461 2461 2461 2461 0 -8.91(-0.36%)
May 21, 2015 2464 2480 2443 2469 0 +2.14(+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 +4.69(+0.19%)
May 15, 2015 2446 2470 2432 2451 0 +5.26(+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 2433 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 -23.63(-1.03%)
May 04, 2015 2298 2307 2271 2299 0 +8.87(+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 2249 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 -5.43(-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 -21.23(-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 -56.09(-2.49%)
Mar 24, 2015 2250 2276 2234 2257 0 +12.52(+0.56%)
Mar 23, 2015 2260 2274 2241 2244 0 -13.61(-0.60%)
Mar 20, 2015 2241 2266 2233 2258 0 +34.78(+1.56%)
Mar 19, 2015 2234 2251 2208 2223 0 -11.43(-0.51%)
Mar 18, 2015 2185 2243 2177 2235 0 +46.33(+2.12%)
Mar 17, 2015 2207 2218 2177 2188 0 -33.40(-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(+0.23%)
Mar 10, 2015 2202 2220 2167 2182 0 -55.54(-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 +0.67(+0.03%)
Mar 03, 2015 2239 2239 2233 2239 0 -26.83(-1.18%)
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