Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Multimedia & Graphics Software Sector (CIX: MSECTOR820 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 1804 1842 1801 1832 0 +45.83(+2.57%)
Oct 30, 2014 1738 1790 1731 1786 0 +65.07(+3.78%)
Oct 28, 2014 1699 1727 1697 1721 0 +27.77(+1.64%)
Oct 27, 2014 1688 1705 1683 1693 0 -0.85(-0.05%)
Oct 24, 2014 1679 1708 1678 1694 0 +6.75(+0.40%)
Oct 23, 2014 1667 1555 1663 1687 0 +4.58(+0.27%)
Oct 21, 2014 1660 1683 1655 1682 0 +30.41(+1.84%)
Oct 20, 2014 1631 1658 1625 1652 0 +17.22(+1.05%)
Oct 17, 2014 1627 1671 1605 1635 0 +25.44(+1.58%)
Oct 16, 2014 1578 1638 1573 1609 0 -2.64(-0.16%)
Oct 15, 2014 1558 1618 1536 1612 0 +32.51(+2.06%)
Oct 14, 2014 1608 1623 1567 1579 0 -14.51(-0.91%)
Oct 13, 2014 1638 1654 1592 1594 0 -41.84(-2.56%)
Oct 10, 2014 1705 1715 1634 1636 0 -66.05(-3.88%)
Oct 09, 2014 1739 1752 1696 1702 0 -32.18(-1.86%)
Oct 08, 2014 1707 1740 1681 1734 0 +28.39(+1.66%)
Oct 07, 2014 1745 1751 1702 1706 0 -48.08(-2.74%)
Oct 06, 2014 1762 1767 1741 1754 0 -1.14(-0.06%)
Oct 03, 2014 1743 1760 1732 1755 0 +22.79(+1.32%)
Oct 02, 2014 1729 1747 1696 1732 0 -1.02(-0.06%)
Oct 01, 2014 1754 1757 1718 1733 0 -24.67(-1.40%)
Sep 30, 2014 1768 1780 1750 1758 0 -10.20(-0.58%)
Sep 29, 2014 1772 1785 1753 1768 0 -17.04(-0.95%)
Sep 26, 2014 1776 1794 1763 1785 0 +16.04(+0.91%)
Sep 25, 2014 1795 1801 1765 1769 0 -55.25(-3.03%)
Sep 19, 2014 1841 1847 1812 1824 0 -10.19(-0.56%)
Sep 18, 2014 1806 1676 1798 1834 0 +31.23(+1.73%)
Sep 17, 2014 1844 1863 1798 1803 0 -39.53(-2.15%)
Sep 16, 2014 1829 1860 1824 1843 0 +7.27(+0.40%)
Sep 15, 2014 1893 1898 1824 1835 0 -55.93(-2.96%)
Sep 12, 2014 1926 1929 1876 1891 0 -38.71(-2.01%)
Sep 11, 2014 1914 1940 1909 1930 0 +11.02(+0.57%)
Sep 10, 2014 1928 1939 1886 1919 0 +7.39(+0.39%)
Sep 09, 2014 1928 1935 1900 1912 0 -20.66(-1.07%)
Sep 08, 2014 1926 1941 1906 1932 0 -0.79(-0.04%)
Sep 05, 2014 1917 1933 1904 1933 0 +16.89(+0.88%)
Sep 04, 2014 1934 1953 1913 1916 0 -21.41(-1.10%)
Sep 03, 2014 1939 1955 1929 1938 0 +2.70(+0.14%)
Sep 02, 2014 1924 1938 1909 1935 0 +11.68(+0.61%)
Aug 29, 2014 1923 1923 1923 0 +27.14(+1.43%)
Aug 28, 2014 1880 1899 1878 1896 0 +0.41(+0.02%)
Aug 27, 2014 1894 1903 1882 1896 0 +1.39(+0.07%)
Aug 26, 2014 1893 1904 1878 1894 0 +0.22(+0.01%)
Aug 25, 2014 1912 1744 1891 1894 0 -14.54(-0.76%)
Aug 22, 2014 1903 1918 1893 1909 0 +5.69(+0.30%)
Aug 21, 2014 1899 1908 1884 1903 0 +5.83(+0.31%)
Aug 20, 2014 1882 1904 1878 1897 0 +12.18(+0.65%)
Aug 19, 2014 1888 1901 1875 1885 0 -6.10(-0.32%)
Aug 18, 2014 1901 1907 1879 1891 0 +7.52(+0.40%)
Aug 15, 2014 1906 1907 1869 1883 0 -7.23(-0.38%)
Aug 14, 2014 1872 1895 1873 1891 0 +13.77(+0.73%)
Aug 13, 2014 1870 1887 1843 1877 0 +26.21(+1.42%)
Aug 12, 2014 1836 1862 1831 1851 0 +10.12(+0.55%)
Aug 11, 2014 1821 1858 1820 1841 0 +27.48(+1.52%)
Aug 08, 2014 1792 1822 1778 1813 0 +23.31(+1.30%)
Aug 07, 2014 1821 1833 1781 1790 0 -36.29(-1.99%)
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 1818 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 +9.01(+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 -21.48(-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 1870 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 +1.42(+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 -17.07(-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 +8.15(+0.47%)
Jun 05, 2014 1731 1734 1702 1725 0 -4.70(-0.27%)
Jun 04, 2014 1723 1743 1721 1729 0 +4.51(+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 +19.98(+1.16%)
May 28, 2014 1729 1741 1714 1718 0 -12.61(-0.73%)
May 27, 2014 1747 1756 1720 1730 0 +7.43(+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 1708 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 -34.66(-2.00%)
May 13, 2014 1744 1751 1717 1730 0 -5.79(-0.33%)
May 12, 2014 1737 1750 1723 1736 0 +1.76(+0.10%)
May 09, 2014 1708 1741 1698 1734 0 +11.97(+0.70%)
May 08, 2014 1702 1760 1684 1722 0 -4.69(-0.27%)
May 07, 2014 1662 1731 1651 1727 0 +171.70(+11.04%)
May 06, 2014 1570 1581 1545 1555 0 -17.85(-1.13%)
May 05, 2014 1586 1595 1555 1573 0 -18.17(-1.14%)
May 02, 2014 1606 1615 1582 1591 0 -6.24(-0.39%)
May 01, 2014 1590 1613 1578 1597 0 +8.84(+0.56%)
Apr 30, 2014 1564 1591 1558 1588 0 +17.27(+1.10%)
Apr 29, 2014 1559 1577 1549 1571 0 +12.40(+0.80%)
Apr 28, 2014 1575 1578 1533 1559 0 -8.12(-0.52%)
Apr 25, 2014 1565 1575 1550 1567 0 -6.18(-0.39%)
Apr 24, 2014 1587 1597 1562 1573 0 +0.65(+0.04%)
Apr 23, 2014 1581 1584 1564 1572 0 -9.49(-0.60%)
Apr 22, 2014 1559 1588 1558 1582 0 +10.02(+0.64%)
Apr 21, 2014 1570 1587 1562 1572 0 +7.48(+0.48%)
Apr 17, 2014 1564 1564 1564 0 +13.57(+0.87%)
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 +19.76(+1.31%)
Apr 11, 2014 1532 1541 1502 1513 0 -29.41(-1.91%)
Apr 10, 2014 1574 1583 1535 1542 0 -37.58(-2.38%)
Apr 09, 2014 1592 1602 1555 1580 0 -11.55(-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 1604 0 -14.45(-0.89%)
Mar 26, 2014 1643 1654 1610 1618 0 -21.76(-1.33%)
Mar 25, 2014 1637 1657 1626 1640 0 +4.80(+0.29%)
Mar 24, 2014 1667 1677 1627 1635 0 -25.72(-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 -0.99(-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 +2.44(+0.15%)
Mar 12, 2014 1621 1672 1619 1667 0 +23.83(+1.45%)
Mar 11, 2014 1633 1653 1621 1643 0 -0.89(-0.05%)
Mar 10, 2014 1636 1655 1627 1644 0 +2.90(+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(+0.62%)
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 +3.08(+0.19%)
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 +37.82(+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(+0.73%)
Feb 10, 2014 1521 1549 1510 1532 0 -12.43(-0.80%)
Feb 07, 2014 1505 1567 1496 1545 0 +110.41(+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%)
Feb 03, 2014 1447 1454 1409 1426 0 -15.90(-1.10%)
Jan 31, 2014 1424 1462 1414 1442 0 -0.03(-0.00%)
Jan 30, 2014 1413 1450 1411 1442 0 +36.98(+2.63%)
Jan 29, 2014 1398 1429 1384 1405 0 +11.87(+0.85%)
Jan 28, 2014 1385 1405 1382 1393 0 +16.07(+1.17%)
Jan 27, 2014 1372 1392 1360 1377 0 +12.24(+0.90%)
Jan 24, 2014 1360 1375 1348 1365 0 -0.69(-0.05%)
Jan 23, 2014 1362 1380 1354 1366 0 -13.33(-0.97%)
Jan 22, 2014 1374 1390 1365 1379 0 +5.41(+0.39%)
Jan 21, 2014 1381 1391 1362 1374 0 -10.84(-0.78%)
Jan 17, 2014 1385 1385 1385 0 +36.87(+2.74%)
Jan 16, 2014 1357 1367 1340 1348 0 -12.63(-0.93%)
Jan 15, 2014 1372 1384 1350 1360 0 -11.88(-0.87%)
Jan 14, 2014 1386 1388 1341 1372 0 -8.96(-0.65%)
Jan 13, 2014 1402 1412 1376 1381 0 -27.00(-1.92%)
Jan 10, 2014 1411 1418 1395 1408 0 +2.86(+0.20%)
Jan 09, 2014 1419 1431 1401 1405 0 -14.36(-1.01%)
Jan 08, 2014 1413 1429 1405 1420 0 +5.85(+0.41%)
Jan 07, 2014 1395 1422 1387 1414 0 +22.63(+1.63%)
Jan 06, 2014 1409 1422 1382 1391 0 -12.53(-0.89%)
Jan 03, 2014 1383 1415 1373 1404 0 +7.01(+0.50%)
Jan 02, 2014 1388 1401 1377 1397 0 +6.21(+0.45%)
Dec 31, 2013 1391 1391 1391 0 +2.24(+0.16%)
Dec 30, 2013 1389 1403 1382 1388 0 -6.36(-0.46%)
Dec 27, 2013 1419 1424 1390 1395 0 -22.06(-1.56%)
Dec 26, 2013 1423 1433 1409 1417 0 -4.99(-0.35%)
Dec 24, 2013 1422 1422 1422 0 -5.18(-0.36%)
Dec 23, 2013 1410 1439 1411 1427 0 +20.07(+1.43%)
Dec 20, 2013 1397 1416 1383 1407 0 +9.13(+0.65%)
Dec 19, 2013 1366 1407 1362 1398 0 +25.29(+1.84%)
Dec 18, 2013 1364 1385 1348 1372 0 +13.60(+1.00%)
Dec 17, 2013 1330 1364 1329 1359 0 +23.39(+1.75%)
Dec 16, 2013 1336 1349 1329 1335 0 -7.04(-0.52%)
Dec 13, 2013 1326 1368 1322 1342 0 +30.45(+2.32%)
Dec 12, 2013 1328 1332 1305 1312 0 -15.86(-1.19%)
Dec 11, 2013 1365 1370 1325 1328 0 -33.46(-2.46%)
Dec 10, 2013 1355 1371 1352 1361 0 -6.30(-0.46%)
Dec 09, 2013 1359 1376 1355 1368 0 +4.17(+0.31%)
Dec 06, 2013 1335 1371 1327 1363 0 +39.42(+2.98%)
Dec 05, 2013 1347 1354 1309 1324 0 -43.57(-3.19%)
Dec 04, 2013 1350 1373 1339 1368 0 +22.64(+1.68%)
Dec 03, 2013 1353 1367 1341 1345 0 -21.82(-1.60%)
Dec 02, 2013 1375 1387 1361 1367 0 -2.60(-0.19%)
Nov 29, 2013 1370 1385 1361 1369 0 +15.97(+1.18%)
Nov 27, 2013 1353 1353 1353 0 -8.12(-0.60%)
Nov 26, 2013 1366 1385 1356 1362 0 -26.72(-1.92%)
Nov 25, 2013 1202 1405 1378 1388 0 +2.04(+0.15%)
Nov 22, 2013 1398 1403 1372 1386 0 -12.38(-0.89%)
Nov 21, 2013 1389 1411 1375 1399 0 +12.86(+0.93%)
Nov 20, 2013 1383 1401 1369 1386 0 +7.82(+0.57%)
Nov 19, 2013 1405 1420 1373 1378 0 -46.25(-3.25%)
Nov 18, 2013 1437 1446 1420 1424 0 -9.45(-0.66%)
Nov 15, 2013 1458 1472 1422 1434 0 -26.48(-1.81%)
Nov 14, 2013 1454 1470 1437 1460 0 +12.78(+0.88%)
Nov 12, 2013 1431 1455 1422 1447 0 +12.76(+0.89%)
Nov 11, 2013 1422 1437 1407 1435 0 +11.42(+0.80%)
Nov 08, 2013 1400 1434 1397 1423 0 +20.80(+1.48%)
Nov 07, 2013 1386 1426 1371 1402 0 -0.58(-0.04%)
Nov 06, 2013 1420 1427 1395 1403 0 +1.41(+0.10%)
Nov 05, 2013 1394 1408 1382 1402 0 -10.99(-0.78%)
Nov 04, 2013 1406 1419 1397 1412 0 +10.48(+0.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.