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 (%)
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%)
May 01, 2015 2258 2297 2253 2290 0 +34.81(+1.54%)
Apr 30, 2015 2280 2294 2235 2255 0 -26.07(-1.14%)
Apr 29, 2015 2286 2315 2263 2281 0 -19.85(-0.86%)
Apr 28, 2015 2317 2337 2283 2301 0 -25.00(-1.07%)
Apr 27, 2015 2336 2354 2316 2326 0 -10.14(-0.43%)
Apr 24, 2015 2332 2341 2316 2336 0 +8.05(+0.35%)
Apr 23, 2015 2308 2342 2300 2328 0 +13.92(+0.60%)
Apr 22, 2015 2299 2322 2292 2314 0 +21.75(+0.95%)
Apr 21, 2015 2257 2300 2250 2293 0 +42.80(+1.90%)
Apr 20, 2015 2227 2261 2217 2250 0 +34.06(+1.54%)
Apr 17, 2015 2230 2239 2202 2216 0 -30.76(-1.37%)
Apr 16, 2015 2233 2253 2222 2246 0 +11.89(+0.53%)
Apr 15, 2015 2246 2272 2229 2235 0 -4.63(-0.21%)
Apr 14, 2015 2236 2259 2218 2239 0 +2.80(+0.13%)
Apr 13, 2015 2258 2269 2234 2236 0 -24.82(-1.10%)
Apr 10, 2015 2257 2271 2234 2261 0 +12.49(+0.56%)
Apr 09, 2015 2255 2279 2233 2249 0 -10.67(-0.47%)
Apr 08, 2015 2244 2267 2236 2259 0 +17.48(+0.78%)
Apr 07, 2015 2219 2260 2215 2242 0 +18.49(+0.83%)
Apr 06, 2015 2216 2251 2208 2223 0 -5.44(-0.24%)
Apr 02, 2015 2229 2229 2229 2229 0 +15.39(+0.70%)
Apr 01, 2015 2258 2261 2204 2213 0 -43.11(-1.91%)
Mar 31, 2015 2263 2275 2237 2257 0 -21.22(-0.93%)
Mar 30, 2015 2257 2300 2254 2278 0 +31.33(+1.39%)
Mar 27, 2015 2199 2249 2188 2246 0 +53.42(+2.44%)
Mar 26, 2015 2176 2203 2159 2193 0 -7.68(-0.35%)
Mar 25, 2015 2256 2266 2199 2201 0 -56.10(-2.49%)
Mar 24, 2015 2250 2276 2234 2257 0 +12.53(+0.56%)
Mar 23, 2015 2260 2274 2241 2244 0 -13.61(-0.60%)
Mar 20, 2015 2241 2266 2233 2258 0 +34.77(+1.56%)
Mar 19, 2015 2234 2251 2208 2223 0 -11.42(-0.51%)
Mar 18, 2015 2185 2243 2177 2235 0 +46.32(+2.12%)
Mar 17, 2015 2207 2218 2177 2188 0 -33.39(-1.50%)
Mar 16, 2015 2210 2238 2206 2222 0 +21.52(+0.98%)
Mar 13, 2015 2179 2224 2168 2200 0 +15.12(+0.69%)
Mar 12, 2015 2203 2214 2177 2185 0 -2.17(-0.10%)
Mar 11, 2015 2175 2213 2165 2187 0 +4.91(+0.22%)
Mar 10, 2015 2202 2220 2167 2182 0 -55.53(-2.48%)
Mar 09, 2015 2224 2246 2217 2238 0 +13.12(+0.59%)
Mar 06, 2015 2244 2254 2216 2225 0 -33.39(-1.48%)
Mar 05, 2015 2240 2271 2233 2258 0 +18.52(+0.83%)
Mar 04, 2015 2240 2247 2220 2240 0 +0.66(+0.03%)
Mar 03, 2015 2239 2239 2233 2239 0 -26.83(-1.18%)
Mar 02, 2015 2265 2278 2249 2266 0 -0.58(-0.03%)
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%)
Dec 01, 2014 1944 1949 1900 1908 0 -39.90(-2.05%)
Nov 28, 2014 1955 1965 1929 1948 0 -5.61(-0.29%)
Nov 26, 2014 1953 1953 1953 1953 0 +1.54(+0.08%)
Nov 25, 2014 1927 1968 1923 1952 0 +26.67(+1.39%)
Nov 24, 2014 1909 1931 1899 1925 0 +10.94(+0.57%)
Nov 21, 2014 1932 1940 1904 1914 0 +9.74(+0.51%)
Nov 20, 2014 1868 1912 1861 1904 0 +55.65(+3.01%)
Nov 19, 2014 1869 1885 1825 1849 0 -7.26(-0.39%)
Nov 18, 2014 1833 1864 1827 1856 0 +34.68(+1.90%)
Nov 17, 2014 1827 1844 1815 1821 0 -10.03(-0.55%)
Nov 14, 2014 1833 1841 1807 1831 0 -4.74(-0.26%)
Nov 13, 2014 1841 1849 1815 1836 0 -3.07(-0.17%)
Nov 12, 2014 1842 1853 1821 1839 0 -7.91(-0.43%)
Nov 11, 2014 1869 1875 1839 1847 0 -14.29(-0.77%)
Nov 10, 2014 1846 1868 1838 1861 0 +17.14(+0.93%)
Nov 07, 2014 1834 1854 1810 1844 0 +7.03(+0.38%)
Nov 06, 2014 1854 1865 1830 1837 0 -15.24(-0.82%)
Nov 05, 2014 1875 1888 1814 1853 0 +34.52(+1.90%)
Nov 04, 2014 1839 1851 1807 1818 0 -27.01(-1.46%)
Nov 03, 2014 1846 1863 1826 1845 0 +13.51(+0.74%)
Oct 31, 2014 1804 1842 1801 1832 0 +45.83(+2.57%)
Oct 30, 2014 1738 1790 1731 1786 0 +65.07(+3.78%)
Oct 28, 2014 1699 1727 1697 1721 0 +27.77(+1.64%)
Oct 27, 2014 1688 1705 1683 1693 0 -0.85(-0.05%)
Oct 24, 2014 1679 1708 1678 1694 0 +6.75(+0.40%)
Oct 23, 2014 1667 1555 1663 1687 0 +4.58(+0.27%)
Oct 21, 2014 1660 1683 1655 1682 0 +30.41(+1.84%)
Oct 20, 2014 1631 1658 1625 1652 0 +17.22(+1.05%)
Oct 17, 2014 1627 1671 1605 1635 0 +25.44(+1.58%)
Oct 16, 2014 1578 1638 1573 1609 0 -2.64(-0.16%)
Oct 15, 2014 1558 1618 1536 1612 0 +32.51(+2.06%)
Oct 14, 2014 1608 1623 1567 1579 0 -14.51(-0.91%)
Oct 13, 2014 1638 1654 1592 1594 0 -41.84(-2.56%)
Oct 10, 2014 1705 1715 1634 1636 0 -66.05(-3.88%)
Oct 09, 2014 1739 1752 1696 1702 0 -32.18(-1.86%)
Oct 08, 2014 1707 1740 1681 1734 0 +28.39(+1.66%)
Oct 07, 2014 1745 1751 1702 1706 0 -48.08(-2.74%)
Oct 06, 2014 1762 1767 1741 1754 0 -1.14(-0.06%)
Oct 03, 2014 1743 1760 1732 1755 0 +22.79(+1.32%)
Oct 02, 2014 1729 1747 1696 1732 0 -1.02(-0.06%)
Oct 01, 2014 1754 1757 1718 1733 0 -24.67(-1.40%)
Sep 30, 2014 1768 1780 1750 1758 0 -10.20(-0.58%)
Sep 29, 2014 1772 1785 1753 1768 0 -17.04(-0.95%)
Sep 26, 2014 1776 1794 1763 1785 0 +16.04(+0.91%)
Sep 25, 2014 1795 1801 1765 1769 0 -55.25(-3.03%)
Sep 19, 2014 1841 1847 1812 1824 0 -10.19(-0.56%)
Sep 18, 2014 1806 1676 1798 1834 0 +31.23(+1.73%)
Sep 17, 2014 1844 1863 1798 1803 0 -39.53(-2.15%)
Sep 16, 2014 1829 1860 1824 1843 0 +7.27(+0.40%)
Sep 15, 2014 1893 1898 1824 1835 0 -55.93(-2.96%)
Sep 12, 2014 1926 1929 1876 1891 0 -38.71(-2.01%)
Sep 11, 2014 1914 1940 1909 1930 0 +11.02(+0.57%)
Sep 10, 2014 1928 1939 1886 1919 0 +7.39(+0.39%)
Sep 09, 2014 1928 1935 1900 1912 0 -20.66(-1.07%)
Sep 08, 2014 1926 1941 1906 1932 0 -0.79(-0.04%)
Sep 05, 2014 1917 1933 1904 1933 0 +16.89(+0.88%)
Sep 04, 2014 1934 1953 1913 1916 0 -21.41(-1.10%)
Sep 03, 2014 1939 1955 1929 1938 0 +2.70(+0.14%)
Sep 02, 2014 1924 1938 1909 1935 0 +11.68(+0.61%)
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%)
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.