Multimedia & Graphics Software Sector (CIX: MSECTOR820)
1,571.06   -10.91 (-0.69%)
Streaming Delayed Price  /  Updated: 1:35 PM EDT, Apr 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 22, 2014 1559 1588 1558 1582 0 +10.01(+0.64%)
Apr 21, 2014 1570 1587 1562 1572 0 +7.48(+0.48%)
Apr 17, 2014 1564 1564 1564 0 +13.57(+0.88%)
Apr 16, 2014 1530 1554 1526 1551 0 +25.02(+1.64%)
Apr 15, 2014 1530 1542 1504 1526 0 -6.50(-0.42%)
Apr 14, 2014 1525 1541 1511 1532 0 +19.75(+1.31%)
Apr 11, 2014 1532 1541 1502 1513 0 -29.40(-1.91%)
Apr 10, 2014 1574 1583 1535 1542 0 -37.59(-2.38%)
Apr 09, 2014 1592 1602 1555 1580 0 -11.54(-0.73%)
Apr 08, 2014 1574 1602 1571 1591 0 +21.64(+1.38%)
Apr 07, 2014 1584 1608 1556 1570 0 -34.18(-2.13%)
Apr 04, 2014 1635 1647 1593 1604 0 -13.91(-0.86%)
Apr 03, 2014 1641 1664 1610 1618 0 -27.26(-1.66%)
Apr 02, 2014 1654 1669 1635 1645 0 -1.37(-0.08%)
Apr 01, 2014 1628 1650 1615 1646 0 +13.86(+0.85%)
Mar 31, 2014 1627 1647 1608 1632 0 +14.34(+0.89%)
Mar 28, 2014 1610 1634 1604 1618 0 +14.54(+0.91%)
Mar 27, 2014 1624 1632 1584 1603 0 -14.46(-0.89%)
Mar 26, 2014 1643 1654 1610 1618 0 -21.75(-1.33%)
Mar 25, 2014 1637 1657 1626 1640 0 +4.80(+0.29%)
Mar 24, 2014 1667 1677 1627 1635 0 -25.71(-1.55%)
Mar 21, 2014 1690 1700 1653 1661 0 -20.99(-1.25%)
Mar 20, 2014 1685 1694 1669 1682 0 -5.78(-0.34%)
Mar 19, 2014 1695 1705 1676 1687 0 -7.07(-0.42%)
Mar 18, 2014 1693 1707 1687 1694 0 -1.00(-0.06%)
Mar 17, 2014 1679 1713 1676 1695 0 +21.29(+1.27%)
Mar 14, 2014 1665 1703 1657 1674 0 +5.16(+0.31%)
Mar 13, 2014 1687 1702 1649 1669 0 +2.45(+0.15%)
Mar 12, 2014 1621 1672 1619 1667 0 +23.82(+1.45%)
Mar 11, 2014 1633 1653 1621 1643 0 -0.88(-0.05%)
Mar 10, 2014 1636 1655 1627 1644 0 +2.89(+0.18%)
Mar 07, 2014 1645 1652 1626 1641 0 +0.16(+0.01%)
Mar 06, 2014 1636 1659 1633 1641 0 +9.34(+0.57%)
Mar 05, 2014 1612 1633 1605 1631 0 +18.99(+1.18%)
Mar 04, 2014 1594 1618 1594 1612 0 +30.98(+1.96%)
Mar 03, 2014 1568 1593 1556 1581 0 -3.48(-0.22%)
Feb 28, 2014 1592 1601 1573 1585 0 -8.10(-0.51%)
Feb 27, 2014 1575 1601 1570 1593 0 +9.74(+0.61%)
Feb 26, 2014 1582 1605 1571 1583 0 +3.99(+0.25%)
Feb 25, 2014 1585 1597 1566 1579 0 -5.54(-0.35%)
Feb 24, 2014 1583 1600 1577 1585 0 +3.09(+0.20%)
Feb 21, 2014 1581 1600 1575 1582 0 +9.23(+0.59%)
Feb 20, 2014 1573 1588 1567 1572 0 -3.40(-0.22%)
Feb 19, 2014 1593 1606 1571 1576 0 -21.75(-1.36%)
Feb 18, 2014 1575 1611 1571 1597 0 +37.81(+2.42%)
Feb 14, 2014 1560 1560 1560 0 -0.16(-0.01%)
Feb 13, 2014 1545 1567 1538 1560 0 -1.05(-0.07%)
Feb 12, 2014 1547 1566 1534 1561 0 +17.40(+1.13%)
Feb 11, 2014 1522 1555 1509 1543 0 +11.26(+0.74%)
Feb 10, 2014 1521 1549 1510 1532 0 -12.44(-0.81%)
Feb 07, 2014 1505 1567 1496 1545 0 +110.42(+7.70%)
Feb 06, 2014 1412 1441 1406 1434 0 +22.21(+1.57%)
Feb 05, 2014 1400 1424 1388 1412 0 +0.88(+0.06%)
Feb 04, 2014 1418 1436 1400 1411 0 -15.25(-1.07%)
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