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 (%)
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%)
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.