Multimedia & Graphics Software Sector (CIX: MSECTOR820)
1,827.70   -19.37 (-1.05%)
Streaming Delayed Price  /  Updated: 9:31 AM EDT, Jul 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2014 1742 1746 1711 1721 0 -20.50(-1.18%)
May 30, 2014 1738 1748 1720 1741 0 +3.46(+0.20%)
May 29, 2014 1731 1743 1714 1738 0 +19.97(+1.16%)
May 28, 2014 1729 1741 1714 1718 0 -12.61(-0.73%)
May 27, 2014 1747 1756 1720 1730 0 +7.44(+0.43%)
May 23, 2014 1723 1723 1723 0 +10.57(+0.62%)
May 22, 2014 1721 1734 1700 1712 0 -12.62(-0.73%)
May 21, 2014 1718 1733 1706 1725 0 +1.84(+0.11%)
May 20, 2014 1709 1731 1706 1723 0 -1.14(-0.07%)
May 19, 2014 1690 1737 1685 1724 0 +22.21(+1.30%)
May 16, 2014 1683 1707 1672 1702 0 +20.13(+1.20%)
May 15, 2014 1692 1702 1668 1682 0 -13.47(-0.79%)
May 14, 2014 1721 1728 1692 1695 0 -34.65(-2.00%)
May 13, 2014 1744 1751 1717 1730 0 -5.80(-0.33%)
May 12, 2014 1737 1750 1723 1736 0 +1.77(+0.10%)
May 09, 2014 1708 1741 1698 1734 0 +11.96(+0.69%)
May 08, 2014 1702 1760 1684 1722 0 -4.69(-0.27%)
May 07, 2014 1662 1731 1651 1727 0 +171.71(+11.04%)
May 06, 2014 1570 1581 1545 1555 0 -17.85(-1.14%)
May 05, 2014 1586 1595 1555 1573 0 -18.17(-1.14%)
May 02, 2014 1606 1615 1582 1591 0 -6.24(-0.39%)
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