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, 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%)
Jul 01, 2015 2503 2542 2492 2525 0 +46.52(+1.88%)
Jun 30, 2015 2500 2510 2470 2479 0 -7.31(-0.29%)
Jun 29, 2015 2508 2526 2481 2486 0 -51.79(-2.04%)
Jun 26, 2015 2556 2569 2520 2538 0 -10.06(-0.39%)
Jun 25, 2015 2560 2574 2544 2548 0 -6.39(-0.25%)
Jun 24, 2015 2554 2572 2534 2554 0 +22.07(+0.87%)
Jun 23, 2015 2529 2549 2512 2532 0 +15.37(+0.61%)
Jun 22, 2015 2508 2529 2501 2517 0 +20.46(+0.82%)
Jun 19, 2015 2492 2513 2466 2496 0 +5.97(+0.24%)
Jun 18, 2015 2464 2504 2458 2491 0 +27.43(+1.11%)
Jun 17, 2015 2438 2473 2428 2463 0 +31.74(+1.31%)
Jun 16, 2015 2410 2440 2403 2431 0 +30.46(+1.27%)
Jun 15, 2015 2439 2440 2394 2401 0 -58.70(-2.39%)
Jun 12, 2015 2450 2467 2433 2460 0 +5.40(+0.22%)
Jun 11, 2015 2442 2463 2429 2454 0 -4.45(-0.18%)
Jun 10, 2015 2451 2467 2425 2459 0 +13.44(+0.55%)
Jun 09, 2015 2445 2463 2418 2445 0 +10.65(+0.44%)
Jun 08, 2015 2480 2483 2422 2435 0 -43.85(-1.77%)
Jun 05, 2015 2466 2485 2453 2478 0 +9.38(+0.38%)
Jun 04, 2015 2481 2502 2462 2469 0 -24.92(-1.00%)
Jun 03, 2015 2483 2505 2473 2494 0 +28.38(+1.15%)
Jun 02, 2015 2445 2485 2442 2466 0 +3.87(+0.16%)
Jun 01, 2015 2464 2477 2436 2462 0 +11.49(+0.47%)
May 29, 2015 2481 2505 2445 2450 0 -28.82(-1.16%)
May 28, 2015 2479 2505 2471 2479 0 -13.61(-0.55%)
May 27, 2015 2459 2495 2452 2493 0 +39.91(+1.63%)
May 26, 2015 2451 2463 2435 2453 0 -7.83(-0.32%)
May 22, 2015 2461 2461 2461 2461 0 -8.92(-0.36%)
May 21, 2015 2464 2480 2443 2469 0 +2.15(+0.09%)
May 20, 2015 2466 2479 2443 2467 0 -2.27(-0.09%)
May 19, 2015 2463 2484 2451 2470 0 +13.93(+0.57%)
May 18, 2015 2442 2471 2436 2456 0 +4.70(+0.19%)
May 15, 2015 2446 2470 2432 2451 0 +5.25(+0.21%)
May 14, 2015 2418 2452 2407 2446 0 +44.46(+1.85%)
May 13, 2015 2414 2427 2386 2401 0 -19.97(-0.82%)
May 12, 2015 2418 2434 2391 2421 0 -5.14(-0.21%)
May 11, 2015 2425 2460 2406 2426 0 +4.69(+0.19%)
May 08, 2015 2388 2434 2378 2422 0 +62.53(+2.65%)
May 07, 2015 2329 2387 2305 2359 0 +36.96(+1.59%)
May 06, 2015 2314 2369 2290 2322 0 +46.91(+2.06%)
May 05, 2015 2297 2306 2260 2275 0 -23.64(-1.03%)
May 04, 2015 2298 2307 2271 2299 0 +8.88(+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.