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 (%)
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%)
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.