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 (%)
Feb 27, 2015 2262 2287 2250 2266 0 -11.00(-0.48%)
Feb 26, 2015 2277 2301 2267 2277 0 +2.92(+0.13%)
Feb 25, 2015 2270 2287 2255 2274 0 -9.69(-0.42%)
Feb 24, 2015 2270 2294 2261 2284 0 +9.25(+0.41%)
Feb 23, 2015 2276 2285 2254 2275 0 +1.30(+0.06%)
Feb 20, 2015 2265 2277 2244 2274 0 +9.44(+0.42%)
Feb 19, 2015 2276 2282 2249 2264 0 -17.00(-0.75%)
Feb 18, 2015 2263 2290 2253 2281 0 +8.59(+0.38%)
Feb 17, 2015 2252 2280 2236 2272 0 +19.39(+0.86%)
Feb 13, 2015 2253 2253 2253 2253 0 +13.03(+0.58%)
Feb 12, 2015 2212 2258 2210 2240 0 +35.67(+1.62%)
Feb 11, 2015 2192 2217 2178 2204 0 +15.45(+0.71%)
Feb 10, 2015 2180 2202 2156 2189 0 +14.23(+0.65%)
Feb 09, 2015 2183 2198 2157 2175 0 -20.43(-0.93%)
Feb 06, 2015 2153 2240 2116 2195 0 -7.43(-0.34%)
Feb 05, 2015 2167 2216 2155 2203 0 +52.22(+2.43%)
Feb 04, 2015 2156 2180 2132 2150 0 -10.58(-0.49%)
Feb 03, 2015 2151 2183 2125 2161 0 +14.72(+0.69%)
Feb 02, 2015 2138 2010 1944 2146 0 +12.20(+0.57%)
Jan 30, 2015 2126 2165 2108 2134 0 -5.64(-0.26%)
Jan 29, 2015 2115 2151 2091 2140 0 +19.66(+0.93%)
Jan 28, 2015 2077 2149 2046 2120 0 +120.02(+6.00%)
Jan 27, 2015 2018 2027 1986 2000 0 -39.24(-1.92%)
Jan 26, 2015 2022 2047 2008 2039 0 +10.75(+0.53%)
Jan 23, 2015 2019 2047 2011 2028 0 +11.47(+0.57%)
Jan 22, 2015 1997 2020 1964 2017 0 +44.46(+2.25%)
Jan 21, 2015 1965 1983 1949 1973 0 +9.30(+0.47%)
Jan 20, 2015 1978 1988 1936 1963 0 -1.99(-0.10%)
Jan 16, 2015 1907 1969 1896 1965 0 +101.30(+5.43%)
Jan 15, 2015 1864 1888 1849 1864 0 -24.00(-1.27%)
Jan 14, 2015 1854 1894 1840 1888 0 +21.60(+1.16%)
Jan 13, 2015 1866 1866 1866 1866 0 -26.01(-1.37%)
Jan 12, 2015 1911 1916 1869 1892 0 -10.28(-0.54%)
Jan 09, 2015 1936 1944 1893 1903 0 -33.99(-1.76%)
Jan 08, 2015 1916 1951 1909 1937 0 +34.98(+1.84%)
Jan 07, 2015 1912 1936 1876 1902 0 +0.18(+0.01%)
Jan 06, 2015 1936 1950 1884 1901 0 -25.81(-1.34%)
Jan 05, 2015 1951 1962 1922 1927 0 -20.30(-1.04%)
Jan 02, 2015 1958 1971 1933 1948 0 -2.15(-0.11%)
Dec 31, 2014 1950 1950 1950 1950 0 -12.23(-0.62%)
Dec 30, 2014 1970 1980 1958 1962 0 -12.80(-0.65%)
Dec 29, 2014 1990 2000 1971 1975 0 -19.94(-1.00%)
Dec 26, 2014 1989 2003 1978 1995 0 +14.10(+0.71%)
Dec 24, 2014 1981 1981 1981 1981 0 +8.82(+0.45%)
Dec 23, 2014 1987 2003 1963 1972 0 -7.22(-0.36%)
Dec 22, 2014 1978 2001 1967 1979 0 +7.06(+0.36%)
Dec 19, 2014 1969 1989 1957 1972 0 +12.73(+0.65%)
Dec 18, 2014 1937 1823 1780 1959 0 +41.39(+2.16%)
Dec 17, 2014 1892 1929 1873 1918 0 +29.46(+1.56%)
Dec 16, 2014 1888 1925 1887 1888 0 -27.50(-1.44%)
Dec 15, 2014 1912 1949 1895 1916 0 +12.40(+0.65%)
Dec 12, 2014 1878 1933 1872 1903 0 -10.04(-0.52%)
Dec 11, 2014 1915 1947 1902 1913 0 +2.62(+0.14%)
Dec 10, 2014 1941 1957 1902 1911 0 -37.61(-1.93%)
Dec 09, 2014 1932 1956 1907 1948 0 +2.10(+0.11%)
Dec 08, 2014 1991 1998 1932 1946 0 -54.19(-2.71%)
Dec 05, 2014 1998 2017 1982 2001 0 +0.02(+0.00%)
Dec 04, 2014 1977 2022 1968 2001 0 +17.29(+0.87%)
Dec 03, 2014 1919 1990 1903 1983 0 +62.60(+3.26%)
Dec 02, 2014 1911 1933 1899 1921 0 +12.76(+0.67%)
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.