Multimedia & Graphics Software Sector (CIX: MSECTOR820)
1,952.28   +34.50 (+1.80%)
Streaming Delayed Price  /  Updated: 3:44 PM EST, Dec 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 1846 1863 1826 1845 0 +13.52(+0.74%)
Oct 31, 2014 1804 1842 1801 1832 0 +45.83(+2.57%)
Oct 30, 2014 1738 1790 1731 1786 0 +65.07(+3.78%)
Oct 28, 2014 1699 1727 1697 1721 0 +27.77(+1.64%)
Oct 27, 2014 1688 1705 1683 1693 0 -0.86(-0.05%)
Oct 24, 2014 1679 1708 1678 1694 0 +6.75(+0.40%)
Oct 23, 2014 1667 1555 1663 1687 0 +4.58(+0.27%)
Oct 21, 2014 1660 1683 1655 1682 0 +30.41(+1.84%)
Oct 20, 2014 1631 1658 1625 1652 0 +17.22(+1.05%)
Oct 17, 2014 1627 1671 1605 1635 0 +25.44(+1.58%)
Oct 16, 2014 1578 1638 1573 1609 0 -2.64(-0.16%)
Oct 15, 2014 1558 1618 1536 1612 0 +32.51(+2.06%)
Oct 14, 2014 1608 1623 1567 1579 0 -14.51(-0.91%)
Oct 13, 2014 1638 1654 1592 1594 0 -41.84(-2.56%)
Oct 10, 2014 1705 1715 1634 1636 0 -66.05(-3.88%)
Oct 09, 2014 1739 1752 1696 1702 0 -32.18(-1.86%)
Oct 08, 2014 1707 1740 1681 1734 0 +28.39(+1.66%)
Oct 07, 2014 1745 1751 1703 1706 0 -48.07(-2.74%)
Oct 06, 2014 1762 1767 1741 1754 0 -1.14(-0.06%)
Oct 03, 2014 1743 1760 1732 1755 0 +22.79(+1.32%)
Oct 02, 2014 1729 1747 1696 1732 0 -1.01(-0.06%)
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