Multimedia & Graphics Software Sector (CIX: MSECTOR820)
2,326.13   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 27, 2015 2336 2354 2316 2326 0 -10.14(-0.43%)
Apr 24, 2015 2332 2341 2316 2336 0 +8.05(+0.35%)
Apr 23, 2015 2308 2342 2300 2328 0 +13.92(+0.60%)
Apr 22, 2015 2299 2322 2292 2314 0 +21.75(+0.95%)
Apr 21, 2015 2257 2300 2249 2293 0 +42.80(+1.90%)
Apr 20, 2015 2227 2261 2217 2250 0 +34.06(+1.54%)
Apr 17, 2015 2230 2239 2202 2216 0 -30.76(-1.37%)
Apr 16, 2015 2233 2253 2222 2246 0 +11.89(+0.53%)
Apr 15, 2015 2246 2272 2229 2235 0 -4.63(-0.21%)
Apr 14, 2015 2236 2259 2218 2239 0 +2.80(+0.13%)
Apr 13, 2015 2258 2269 2234 2236 0 -24.82(-1.10%)
Apr 10, 2015 2257 2271 2234 2261 0 +12.49(+0.56%)
Apr 09, 2015 2255 2279 2233 2249 0 -10.67(-0.47%)
Apr 08, 2015 2244 2267 2236 2259 0 +17.48(+0.78%)
Apr 07, 2015 2219 2260 2215 2242 0 +18.49(+0.83%)
Apr 06, 2015 2216 2251 2208 2223 0 -5.43(-0.24%)
Apr 02, 2015 2229 2229 2229 2229 0 +15.39(+0.70%)
Apr 01, 2015 2258 2261 2204 2213 0 -43.11(-1.91%)
Mar 31, 2015 2263 2275 2237 2257 0 -21.23(-0.93%)
Mar 30, 2015 2257 2300 2254 2278 0 +31.33(+1.39%)
Mar 27, 2015 2199 2249 2188 2246 0 +53.42(+2.44%)
Mar 26, 2015 2176 2203 2159 2193 0 -7.68(-0.35%)
Mar 25, 2015 2256 2266 2199 2201 0 -56.09(-2.49%)
Mar 24, 2015 2250 2276 2234 2257 0 +12.52(+0.56%)
Mar 23, 2015 2260 2274 2241 2244 0 -13.61(-0.60%)
Mar 20, 2015 2241 2266 2233 2258 0 +34.78(+1.56%)
Mar 19, 2015 2234 2251 2208 2223 0 -11.43(-0.51%)
Mar 18, 2015 2185 2243 2177 2235 0 +46.33(+2.12%)
Mar 17, 2015 2207 2218 2177 2188 0 -33.40(-1.50%)
Mar 16, 2015 2210 2238 2206 2222 0 +21.52(+0.98%)
Mar 13, 2015 2179 2224 2168 2200 0 +15.12(+0.69%)
Mar 12, 2015 2203 2214 2177 2185 0 -2.17(-0.10%)
Mar 11, 2015 2175 2213 2165 2187 0 +4.91(+0.23%)
Mar 10, 2015 2202 2220 2167 2182 0 -55.54(-2.48%)
Mar 09, 2015 2224 2246 2217 2238 0 +13.12(+0.59%)
Mar 06, 2015 2244 2254 2216 2225 0 -33.39(-1.48%)
Mar 05, 2015 2240 2271 2233 2258 0 +18.52(+0.83%)
Mar 04, 2015 2240 2247 2220 2240 0 +0.67(+0.03%)
Mar 03, 2015 2239 2239 2233 2239 0 -26.83(-1.18%)
Mar 02, 2015 2265 2278 2249 2266 0 -0.59(-0.03%)
Feb 27, 2015 2262 2287 2250 2266 0 -10.99(-0.48%)
Feb 26, 2015 2277 2301 2267 2277 0 +2.92(+0.13%)
Feb 25, 2015 2270 2287 2255 2274 0 -9.69(-0.42%)
Feb 24, 2015 2270 2294 2261 2284 0 +9.25(+0.41%)
Feb 23, 2015 2276 2285 2254 2275 0 +1.30(+0.06%)
Feb 20, 2015 2265 2277 2244 2273 0 +9.44(+0.42%)
Feb 19, 2015 2276 2282 2249 2264 0 -17.00(-0.75%)
Feb 18, 2015 2263 2290 2253 2281 0 +8.59(+0.38%)
Feb 17, 2015 2252 2280 2236 2272 0 +19.40(+0.86%)
Feb 13, 2015 2253 2253 2253 2253 0 +13.03(+0.58%)
Feb 12, 2015 2212 2258 2210 2240 0 +35.67(+1.62%)
Feb 11, 2015 2192 2217 2178 2204 0 +15.45(+0.71%)
Feb 10, 2015 2180 2202 2156 2189 0 +14.23(+0.65%)
Feb 09, 2015 2183 2198 2157 2175 0 -20.43(-0.93%)
Feb 06, 2015 2153 2240 2116 2195 0 -7.43(-0.34%)
Feb 05, 2015 2167 2216 2155 2203 0 +52.22(+2.43%)
Feb 04, 2015 2156 2180 2132 2150 0 -10.58(-0.49%)
Feb 03, 2015 2151 2183 2125 2161 0 +14.72(+0.69%)
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