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 (%)
Sep 30, 2015 2761 2793 2731 2777 0 +49.55(+1.82%)
Sep 29, 2015 2772 2780 2704 2728 0 -37.37(-1.35%)
Sep 28, 2015 2855 2870 2750 2765 0 -95.50(-3.34%)
Sep 25, 2015 2857 2907 2830 2860 0 +37.05(+1.31%)
Sep 24, 2015 2815 2843 2778 2823 0 -13.92(-0.49%)
Sep 23, 2015 2815 2847 2796 2837 0 +20.49(+0.73%)
Sep 22, 2015 2826 2850 2794 2817 0 -43.06(-1.51%)
Sep 21, 2015 2838 2886 2831 2860 0 +29.48(+1.04%)
Sep 18, 2015 2814 2860 2798 2830 0 -15.23(-0.54%)
Sep 17, 2015 2806 2883 2799 2846 0 +27.66(+0.98%)
Sep 16, 2015 2780 2825 2766 2818 0 +44.52(+1.61%)
Sep 15, 2015 2736 2791 2730 2774 0 +43.69(+1.60%)
Sep 14, 2015 2738 2747 2715 2730 0 -7.54(-0.28%)
Sep 11, 2015 2706 2739 2685 2737 0 +11.46(+0.42%)
Sep 10, 2015 2685 2750 2674 2726 0 +19.99(+0.74%)
Sep 09, 2015 2758 2775 2699 2706 0 -18.89(-0.69%)
Sep 08, 2015 2694 2728 2672 2725 0 +75.17(+2.84%)
Sep 04, 2015 2650 2650 2650 2650 0 -0.25(-0.01%)
Sep 03, 2015 2633 2682 2625 2650 0 +27.63(+1.05%)
Sep 02, 2015 2632 2648 2590 2622 0 +44.61(+1.73%)
Sep 01, 2015 2597 2641 2556 2578 0 -92.25(-3.46%)
Aug 31, 2015 2716 2733 2661 2670 0 -59.06(-2.16%)
Aug 28, 2015 2713 2770 2680 2729 0 +75.03(+2.83%)
Aug 27, 2015 2635 2678 2592 2654 0 +45.18(+1.73%)
Aug 26, 2015 2576 2617 2511 2609 0 +107.80(+4.31%)
Aug 25, 2015 2596 2604 2494 2501 0 -1.91(-0.08%)
Aug 24, 2015 2379 2572 2326 2503 0 -85.74(-3.31%)
Aug 21, 2015 2598 2647 2557 2589 0 -77.25(-2.90%)
Aug 20, 2015 2755 2770 2662 2666 0 -116.69(-4.19%)
Aug 19, 2015 2830 2839 2770 2783 0 -53.80(-1.90%)
Aug 18, 2015 2855 2870 2819 2836 0 -0.12(-0.00%)
Aug 17, 2015 2791 2845 2768 2836 0 +45.45(+1.63%)
Aug 14, 2015 2801 2818 2777 2791 0 -14.18(-0.51%)
Aug 13, 2015 2799 2830 2781 2805 0 +0.13(+0.00%)
Aug 12, 2015 2776 2813 2730 2805 0 +5.00(+0.18%)
Aug 11, 2015 2792 2822 2767 2800 0 -21.59(-0.77%)
Aug 10, 2015 2831 2857 2815 2822 0 +9.31(+0.33%)
Aug 07, 2015 2815 2826 2772 2812 0 -10.32(-0.37%)
Aug 06, 2015 2847 2872 2804 2823 0 -18.01(-0.63%)
Aug 05, 2015 2754 2878 2747 2841 0 +178.01(+6.69%)
Aug 04, 2015 2639 2674 2633 2663 0 +20.53(+0.78%)
Aug 03, 2015 2662 2679 2618 2642 0 -26.15(-0.98%)
Jul 31, 2015 2671 2706 2653 2668 0 -25.49(-0.95%)
Jul 30, 2015 2678 2707 2652 2694 0 +6.37(+0.24%)
Jul 29, 2015 2667 2697 2647 2687 0 +18.60(+0.70%)
Jul 28, 2015 2673 2688 2639 2669 0 +18.74(+0.71%)
Jul 27, 2015 2692 2703 2640 2650 0 -45.36(-1.68%)
Jul 24, 2015 2680 2705 2662 2695 0 +18.85(+0.70%)
Jul 23, 2015 2706 2724 2670 2677 0 -18.77(-0.70%)
Jul 22, 2015 2709 2719 2669 2695 0 -18.07(-0.67%)
Jul 21, 2015 2742 2755 2704 2713 0 -25.94(-0.95%)
Jul 20, 2015 2716 2749 2697 2739 0 +39.61(+1.47%)
Jul 17, 2015 2684 2710 2667 2700 0 +14.10(+0.53%)
Jul 16, 2015 2679 2693 2665 2686 0 +17.33(+0.65%)
Jul 15, 2015 2677 2693 2656 2668 0 -2.32(-0.09%)
Jul 14, 2015 2682 2701 2648 2671 0 -13.48(-0.50%)
Jul 13, 2015 2646 2690 2644 2684 0 +53.44(+2.03%)
Jul 10, 2015 2615 2649 2600 2631 0 +41.03(+1.58%)
Jul 09, 2015 2576 2603 2564 2590 0 +43.49(+1.71%)
Jul 08, 2015 2559 2579 2539 2546 0 -32.42(-1.26%)
Jul 07, 2015 2561 2588 2512 2579 0 +47.52(+1.88%)
Jul 06, 2015 2499 2545 2495 2531 0 +12.41(+0.49%)
Jul 02, 2015 2519 2519 2519 2519 0 -6.73(-0.27%)
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.