Multimedia & Graphics Software Sector (CIX: MSECTOR820)
2,134.00   -5.64 (-0.26%)
Streaming Delayed Price  /  Updated: 8:10 PM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2015 2126 2165 2108 2134 0 -5.64(-0.26%)
Jan 29, 2015 2115 2151 2091 2140 0 +19.67(+0.93%)
Jan 28, 2015 2077 2149 2046 2120 0 +120.01(+6.00%)
Jan 27, 2015 2018 2027 1986 2000 0 -39.24(-1.92%)
Jan 26, 2015 2022 2047 2008 2039 0 +10.75(+0.53%)
Jan 23, 2015 2019 2047 2011 2028 0 +11.48(+0.57%)
Jan 22, 2015 1997 2020 1964 2017 0 +44.45(+2.25%)
Jan 21, 2015 1965 1983 1949 1973 0 +9.31(+0.47%)
Jan 20, 2015 1978 1988 1936 1963 0 -2.00(-0.10%)
Jan 16, 2015 1907 1969 1896 1965 0 +101.31(+5.44%)
Jan 15, 2015 1864 1888 1849 1864 0 -24.00(-1.27%)
Jan 14, 2015 1854 1894 1840 1888 0 +21.60(+1.16%)
Jan 13, 2015 1866 1866 1866 1866 0 -26.01(-1.37%)
Jan 12, 2015 1911 1916 1869 1892 0 -10.27(-0.54%)
Jan 09, 2015 1936 1944 1893 1903 0 -33.99(-1.76%)
Jan 08, 2015 1916 1951 1909 1937 0 +34.98(+1.84%)
Jan 07, 2015 1912 1936 1876 1902 0 +0.18(+0.01%)
Jan 06, 2015 1936 1950 1884 1901 0 -25.81(-1.34%)
Jan 05, 2015 1951 1962 1922 1927 0 -20.30(-1.04%)
Jan 02, 2015 1958 1971 1933 1948 0 -2.15(-0.11%)
Dec 31, 2014 1950 1950 1950 1950 0 -12.23(-0.62%)
Dec 30, 2014 1970 1980 1958 1962 0 -12.81(-0.65%)
Dec 29, 2014 1990 2000 1971 1975 0 -19.94(-1.00%)
Dec 26, 2014 1989 2003 1978 1995 0 +14.10(+0.71%)
Dec 24, 2014 1981 1981 1981 1981 0 +8.83(+0.45%)
Dec 23, 2014 1987 2003 1963 1972 0 -7.22(-0.37%)
Dec 22, 2014 1978 2001 1967 1979 0 +7.06(+0.36%)
Dec 19, 2014 1969 1989 1957 1972 0 +12.73(+0.65%)
Dec 18, 2014 1937 1823 1780 1959 0 +41.39(+2.16%)
Dec 17, 2014 1892 1929 1873 1918 0 +29.46(+1.56%)
Dec 16, 2014 1888 1925 1887 1888 0 -27.50(-1.44%)
Dec 15, 2014 1912 1949 1895 1916 0 +12.40(+0.65%)
Dec 12, 2014 1878 1933 1872 1903 0 -10.04(-0.52%)
Dec 11, 2014 1915 1947 1902 1913 0 +2.62(+0.14%)
Dec 10, 2014 1941 1957 1902 1911 0 -37.61(-1.93%)
Dec 09, 2014 1932 1956 1907 1948 0 +2.10(+0.11%)
Dec 08, 2014 1991 1998 1932 1946 0 -54.19(-2.71%)
Dec 05, 2014 1998 2017 1982 2001 0 +0.02(+0.00%)
Dec 04, 2014 1977 2022 1968 2001 0 +17.29(+0.87%)
Dec 03, 2014 1919 1990 1903 1983 0 +62.60(+3.26%)
Dec 02, 2014 1911 1933 1899 1921 0 +12.76(+0.67%)
Dec 01, 2014 1944 1949 1900 1908 0 -39.91(-2.05%)
Nov 28, 2014 1955 1965 1929 1948 0 -5.60(-0.29%)
Nov 26, 2014 1953 1953 1953 1953 0 +1.54(+0.08%)
Nov 25, 2014 1927 1968 1923 1952 0 +26.66(+1.38%)
Nov 24, 2014 1909 1931 1899 1925 0 +10.94(+0.57%)
Nov 21, 2014 1932 1940 1904 1914 0 +9.74(+0.51%)
Nov 20, 2014 1868 1912 1861 1904 0 +55.65(+3.01%)
Nov 19, 2014 1869 1885 1825 1849 0 -7.25(-0.39%)
Nov 18, 2014 1833 1864 1827 1856 0 +34.68(+1.90%)
Nov 17, 2014 1827 1844 1815 1821 0 -10.04(-0.55%)
Nov 14, 2014 1833 1841 1807 1831 0 -4.74(-0.26%)
Nov 13, 2014 1841 1849 1815 1836 0 -3.07(-0.17%)
Nov 12, 2014 1842 1853 1821 1839 0 -7.91(-0.43%)
Nov 11, 2014 1869 1875 1839 1847 0 -14.29(-0.77%)
Nov 10, 2014 1846 1868 1838 1861 0 +17.14(+0.93%)
Nov 07, 2014 1834 1854 1810 1844 0 +7.03(+0.38%)
Nov 06, 2014 1854 1865 1830 1837 0 -15.24(-0.82%)
Nov 05, 2014 1875 1888 1814 1853 0 +34.52(+1.90%)
Nov 04, 2014 1839 1851 1807 1818 0 -27.02(-1.46%)
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