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 (%)
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%)
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.