Multimedia & Graphics Software Sector (CIX: MSECTOR820)
2,741.11   +87.20 (+3.29%)
Streaming Delayed Price  /  Updated: 1:00 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 27, 2015 2635 2678 2592 2654 0 +45.19(+1.73%)
Aug 26, 2015 2576 2617 2511 2609 0 +107.80(+4.31%)
Aug 25, 2015 2596 2604 2494 2501 0 -1.91(-0.08%)
Aug 24, 2015 2379 2572 2325 2503 0 -85.74(-3.31%)
Aug 21, 2015 2598 2647 2557 2589 0 -77.25(-2.90%)
Aug 20, 2015 2755 2770 2662 2666 0 -116.68(-4.19%)
Aug 19, 2015 2830 2839 2770 2783 0 -53.81(-1.90%)
Aug 18, 2015 2855 2870 2819 2836 0 -0.11(-0.00%)
Aug 17, 2015 2791 2845 2768 2836 0 +45.45(+1.63%)
Aug 14, 2015 2801 2818 2777 2791 0 -14.18(-0.51%)
Aug 13, 2015 2799 2830 2781 2805 0 +0.13(+0.00%)
Aug 12, 2015 2776 2813 2730 2805 0 +4.99(+0.18%)
Aug 11, 2015 2792 2822 2767 2800 0 -21.59(-0.77%)
Aug 10, 2015 2831 2857 2815 2822 0 +9.31(+0.33%)
Aug 07, 2015 2815 2826 2772 2812 0 -10.32(-0.37%)
Aug 06, 2015 2847 2872 2804 2823 0 -18.01(-0.63%)
Aug 05, 2015 2754 2878 2747 2841 0 +178.01(+6.69%)
Aug 04, 2015 2639 2674 2633 2663 0 +20.53(+0.78%)
Aug 03, 2015 2662 2679 2618 2642 0 -26.15(-0.98%)
Jul 31, 2015 2671 2706 2653 2668 0 -25.49(-0.95%)
Jul 30, 2015 2678 2707 2652 2694 0 +6.37(+0.24%)
Jul 29, 2015 2667 2697 2647 2687 0 +18.60(+0.70%)
Jul 28, 2015 2673 2688 2639 2669 0 +18.74(+0.71%)
Jul 27, 2015 2692 2703 2640 2650 0 -45.36(-1.68%)
Jul 24, 2015 2680 2705 2662 2695 0 +18.85(+0.70%)
Jul 23, 2015 2706 2724 2670 2677 0 -18.78(-0.70%)
Jul 22, 2015 2709 2719 2669 2695 0 -18.07(-0.67%)
Jul 21, 2015 2742 2755 2704 2713 0 -25.93(-0.95%)
Jul 20, 2015 2716 2749 2697 2739 0 +39.60(+1.47%)
Jul 17, 2015 2684 2710 2667 2700 0 +14.10(+0.52%)
Jul 16, 2015 2679 2693 2665 2686 0 +17.34(+0.65%)
Jul 15, 2015 2677 2693 2656 2668 0 -2.32(-0.09%)
Jul 14, 2015 2682 2701 2648 2671 0 -13.48(-0.50%)
Jul 13, 2015 2646 2690 2644 2684 0 +53.44(+2.03%)
Jul 10, 2015 2615 2649 2600 2631 0 +41.03(+1.58%)
Jul 09, 2015 2576 2603 2564 2590 0 +43.49(+1.71%)
Jul 08, 2015 2559 2579 2539 2546 0 -32.42(-1.26%)
Jul 07, 2015 2561 2588 2512 2579 0 +47.53(+1.88%)
Jul 06, 2015 2499 2545 2495 2531 0 +12.41(+0.49%)
Jul 02, 2015 2519 2519 2519 2519 0 -6.73(-0.27%)
Jul 01, 2015 2503 2542 2492 2525 0 +46.52(+1.88%)
Jun 30, 2015 2500 2509 2470 2479 0 -7.31(-0.29%)
Jun 29, 2015 2508 2526 2481 2486 0 -51.80(-2.04%)
Jun 26, 2015 2556 2569 2520 2538 0 -10.06(-0.39%)
Jun 25, 2015 2560 2574 2544 2548 0 -6.39(-0.25%)
Jun 24, 2015 2554 2572 2534 2554 0 +22.06(+0.87%)
Jun 23, 2015 2529 2549 2512 2532 0 +15.37(+0.61%)
Jun 22, 2015 2508 2529 2501 2517 0 +20.46(+0.82%)
Jun 19, 2015 2492 2513 2466 2496 0 +5.97(+0.24%)
Jun 18, 2015 2464 2504 2458 2491 0 +27.43(+1.11%)
Jun 17, 2015 2438 2473 2428 2463 0 +31.74(+1.31%)
Jun 16, 2015 2410 2440 2403 2431 0 +30.45(+1.27%)
Jun 15, 2015 2439 2440 2394 2401 0 -58.69(-2.39%)
Jun 12, 2015 2450 2467 2433 2460 0 +5.40(+0.22%)
Jun 11, 2015 2442 2463 2429 2454 0 -4.46(-0.18%)
Jun 10, 2015 2451 2467 2425 2459 0 +13.44(+0.55%)
Jun 09, 2015 2445 2463 2418 2445 0 +10.65(+0.44%)
Jun 08, 2015 2480 2483 2422 2435 0 -43.85(-1.77%)
Jun 05, 2015 2466 2485 2453 2478 0 +9.38(+0.38%)
Jun 04, 2015 2481 2502 2462 2469 0 -24.92(-1.00%)
Jun 03, 2015 2483 2505 2473 2494 0 +28.38(+1.15%)
Jun 02, 2015 2445 2485 2442 2466 0 +3.86(+0.16%)
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