Whatcom County Stocks
Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Multimedia & Graphics Software Sector (CIX: MSECTOR820)
1,317.91   +3.60 (+0.27%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, May 24, 2013  /  Add to My Watchlist      
View: Sector News
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2013 1296 1323 1293 1318 0 +3.60(+0.27%)
May 23, 2013 1281 1321 1276 1314 0 +12.24(+0.94%)
May 22, 2013 1323 1342 1295 1302 0 -18.96(-1.44%)
May 21, 2013 1289 1334 1290 1321 0 +36.07(+2.81%)
May 20, 2013 1271 1308 1271 1285 0 +9.70(+0.76%)
May 17, 2013 1268 1284 1254 1275 0 +12.54(+0.99%)
May 16, 2013 1271 1291 1261 1263 0 -18.11(-1.41%)
May 15, 2013 1279 1327 1259 1281 0 +36.85(+2.96%)
May 13, 2013 1260 1268 1232 1244 0 -23.47(-1.85%)
May 10, 2013 1227 1270 1223 1267 0 +48.12(+3.95%)
May 09, 2013 1207 1236 1188 1219 0 -51.80(-4.07%)
May 08, 2013 1229 1282 1231 1271 0 +67.10(+5.57%)
May 07, 2013 1205 1217 1192 1204 0 +8.17(+0.68%)
May 06, 2013 1202 1220 1183 1196 0 -9.09(-0.75%)
May 03, 2013 1189 1213 1180 1205 0 +21.44(+1.81%)
May 02, 2013 1176 1189 1167 1184 0 +7.37(+0.63%)
May 01, 2013 1187 1195 1168 1176 0 -17.51(-1.47%)
Apr 30, 2013 1193 1200 1180 1194 0 +0.09(+0.01%)
Apr 29, 2013 1186 1206 1184 1194 0 +3.91(+0.33%)
Apr 26, 2013 1187 1196 1183 1190 0 +1.59(+0.13%)
Apr 25, 2013 1188 1201 1180 1188 0 +5.24(+0.44%)
Apr 24, 2013 1170 1191 1169 1183 0 +19.39(+1.67%)
Apr 23, 2013 1155 1170 1142 1163 0 +16.00(+1.39%)
Apr 22, 2013 1137 1152 1123 1147 0 +15.55(+1.37%)
Apr 19, 2013 1113 1136 1104 1132 0 +11.13(+0.99%)
Apr 18, 2013 1125 1131 1111 1121 0 +0.44(+0.04%)
Apr 17, 2013 1129 1139 1114 1120 0 -20.11(-1.76%)
Apr 16, 2013 1129 1148 1127 1140 0 +14.92(+1.33%)
Apr 15, 2013 1150 1157 1123 1126 0 -30.98(-2.68%)
Apr 12, 2013 1156 1164 1146 1157 0 +1.35(+0.12%)
Apr 11, 2013 1172 1173 1151 1155 0 -13.88(-1.19%)
Apr 10, 2013 1148 1176 1148 1169 0 +16.95(+1.47%)
Apr 09, 2013 1148 1160 1138 1152 0 +2.83(+0.25%)
Apr 08, 2013 1137 1152 1129 1149 0 +13.10(+1.15%)
Apr 05, 2013 1120 1138 1111 1136 0 -6.13(-0.54%)
Apr 04, 2013 1145 1148 1125 1142 0 -1.14(-0.10%)
Apr 03, 2013 1155 1164 1138 1143 0 -18.45(-1.59%)
Apr 02, 2013 1163 1174 1144 1162 0 +6.62(+0.57%)
Apr 01, 2013 1155 1169 1146 1155 0 -7.12(-0.61%)
Mar 28, 2013 1162 1162 1162 0 +2.69(+0.23%)
Mar 27, 2013 1153 1164 1141 1160 0 -0.49(-0.04%)
Mar 26, 2013 1161 1170 1147 1160 0 +6.52(+0.57%)
Mar 25, 2013 1155 1167 1142 1154 0 -0.64(-0.06%)
Mar 22, 2013 1137 1161 1136 1154 0 +17.52(+1.54%)
Mar 21, 2013 1136 1155 1133 1137 0 -1.93(-0.17%)
Mar 20, 2013 1133 1145 1123 1139 0 +14.49(+1.29%)
Mar 19, 2013 1166 1171 1118 1124 0 -40.95(-3.51%)
Mar 18, 2013 1159 1176 1150 1165 0 -16.07(-1.36%)
Mar 15, 2013 1204 1207 1175 1181 0 -23.14(-1.92%)
Mar 14, 2013 1201 1208 1188 1204 0 +10.73(+0.90%)
Mar 13, 2013 1191 1202 1182 1194 0 +2.33(+0.20%)
Mar 12, 2013 1181 1194 1178 1191 0 +4.86(+0.41%)
Mar 11, 2013 1171 1194 1170 1186 0 +4.39(+0.37%)
Mar 08, 2013 1187 1192 1171 1182 0 -8.38(-0.70%)
Mar 07, 2013 1167 1197 1166 1190 0 +15.17(+1.29%)
Mar 06, 2013 1173 1189 1166 1175 0 +4.66(+0.40%)
Mar 05, 2013 1162 1178 1158 1171 0 +15.85(+1.37%)
Mar 04, 2013 1143 1162 1142 1155 0 +9.19(+0.80%)
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 Telekurs USA
Postage Rates Bots go here