ADVERTISEMENT
Multimedia & Graphics Software Sector (CIX: MSECTOR820)
1,897.08   +12.18 (+0.65%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Aug 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 06, 2014 1853 1867 1799 1826 0 +21.86(+1.21%)
Aug 05, 2014 1819 1830 1790 1804 0 -13.25(-0.73%)
Aug 04, 2014 1802 1831 1799 1817 0 +13.10(+0.73%)
Aug 01, 2014 1797 1640 1789 1804 0 +4.86(+0.27%)
Jul 31, 2014 1833 1837 1788 1800 0 -84.21(-4.47%)
Jul 23, 2014 1904 1925 1874 1884 0 -35.83(-1.87%)
Jul 22, 2014 1921 1927 1899 1920 0 +9.02(+0.47%)
Jul 21, 2014 1905 1920 1888 1911 0 -2.18(-0.11%)
Jul 18, 2014 1872 1920 1869 1913 0 +45.62(+2.44%)
Jul 17, 2014 1869 1900 1857 1867 0 -21.49(-1.14%)
Jul 16, 2014 1866 1902 1859 1889 0 +28.40(+1.53%)
Jul 15, 2014 1853 1879 1838 1860 0 -1.93(-0.10%)
Jul 14, 2014 1848 1871 1842 1862 0 +25.51(+1.39%)
Jul 11, 2014 1828 1840 1820 1837 0 +4.26(+0.23%)
Jul 10, 2014 1810 1845 1806 1832 0 +1.41(+0.08%)
Jul 09, 2014 1826 1839 1819 1831 0 +17.19(+0.95%)
Jul 08, 2014 1842 1847 1805 1814 0 -29.89(-1.62%)
Jul 07, 2014 1854 1863 1833 1844 0 -17.06(-0.92%)
Jul 03, 2014 1861 1861 1861 0 +10.42(+0.56%)
Jul 02, 2014 1841 1858 1838 1850 0 +4.11(+0.22%)
Jul 01, 2014 1832 1855 1815 1846 0 +22.20(+1.22%)
Jun 30, 2014 1808 1830 1802 1824 0 +16.32(+0.90%)
Jun 27, 2014 1808 1838 1799 1808 0 +0.26(+0.01%)
Jun 26, 2014 1818 1826 1800 1807 0 -13.80(-0.76%)
Jun 25, 2014 1802 1828 1796 1821 0 +14.64(+0.81%)
Jun 24, 2014 1818 1833 1803 1807 0 -18.53(-1.02%)
Jun 23, 2014 1824 1832 1809 1825 0 -2.83(-0.15%)
Jun 20, 2014 1832 1839 1818 1828 0 -1.67(-0.09%)
Jun 19, 2014 1824 1836 1804 1830 0 +8.67(+0.48%)
Jun 18, 2014 1809 1829 1800 1821 0 +8.53(+0.47%)
Jun 17, 2014 1777 1820 1771 1812 0 +40.89(+2.31%)
Jun 16, 2014 1763 1781 1757 1772 0 +1.72(+0.10%)
Jun 13, 2014 1754 1775 1750 1770 0 +16.93(+0.97%)
Jun 12, 2014 1766 1778 1749 1753 0 -13.25(-0.75%)
Jun 11, 2014 1756 1777 1752 1766 0 -4.34(-0.25%)
Jun 10, 2014 1747 1777 1744 1770 0 +37.63(+2.17%)
Jun 06, 2014 1734 1740 1723 1733 0 +8.16(+0.47%)
Jun 05, 2014 1731 1734 1702 1725 0 -4.70(-0.27%)
Jun 04, 2014 1723 1743 1721 1729 0 +4.50(+0.26%)
Jun 03, 2014 1706 1727 1705 1725 0 +4.21(+0.24%)
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