Skip to main content
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%)
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%)
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%)
May 01, 2014 1590 1613 1578 1597 0 +8.84(+0.56%)
Apr 30, 2014 1564 1591 1558 1588 0 +17.27(+1.10%)
Apr 29, 2014 1559 1577 1549 1571 0 +12.40(+0.80%)
Apr 28, 2014 1575 1578 1533 1559 0 -8.12(-0.52%)
Apr 25, 2014 1565 1575 1550 1567 0 -6.18(-0.39%)
Apr 24, 2014 1587 1597 1562 1573 0 +0.65(+0.04%)
Apr 23, 2014 1581 1584 1564 1572 0 -9.49(-0.60%)
Apr 22, 2014 1559 1588 1558 1582 0 +10.02(+0.64%)
Apr 21, 2014 1570 1587 1562 1572 0 +7.48(+0.48%)
Apr 17, 2014 1564 1564 1564 0 +13.57(+0.87%)
Apr 16, 2014 1530 1554 1526 1551 0 +25.02(+1.64%)
Apr 15, 2014 1530 1542 1504 1526 0 -6.50(-0.42%)
Apr 14, 2014 1525 1541 1511 1532 0 +19.76(+1.31%)
Apr 11, 2014 1532 1541 1502 1513 0 -29.41(-1.91%)
Apr 10, 2014 1574 1583 1535 1542 0 -37.58(-2.38%)
Apr 09, 2014 1592 1602 1555 1580 0 -11.55(-0.73%)
Apr 08, 2014 1574 1602 1571 1591 0 +21.64(+1.38%)
Apr 07, 2014 1584 1608 1556 1570 0 -34.18(-2.13%)
Apr 04, 2014 1635 1647 1593 1604 0 -13.91(-0.86%)
Apr 03, 2014 1641 1664 1610 1618 0 -27.26(-1.66%)
Apr 02, 2014 1654 1669 1635 1645 0 -1.37(-0.08%)
Apr 01, 2014 1628 1650 1615 1646 0 +13.86(+0.85%)
Mar 31, 2014 1627 1647 1608 1632 0 +14.34(+0.89%)
Mar 28, 2014 1610 1634 1604 1618 0 +14.54(+0.91%)
Mar 27, 2014 1624 1632 1584 1604 0 -14.45(-0.89%)
Mar 26, 2014 1643 1654 1610 1618 0 -21.76(-1.33%)
Mar 25, 2014 1637 1657 1626 1640 0 +4.80(+0.29%)
Mar 24, 2014 1667 1677 1627 1635 0 -25.72(-1.55%)
Mar 21, 2014 1690 1700 1653 1661 0 -20.99(-1.25%)
Mar 20, 2014 1685 1694 1669 1682 0 -5.78(-0.34%)
Mar 19, 2014 1695 1705 1676 1687 0 -7.07(-0.42%)
Mar 18, 2014 1693 1707 1687 1694 0 -0.99(-0.06%)
Mar 17, 2014 1679 1713 1676 1695 0 +21.29(+1.27%)
Mar 14, 2014 1665 1703 1657 1674 0 +5.16(+0.31%)
Mar 13, 2014 1687 1702 1649 1669 0 +2.44(+0.15%)
Mar 12, 2014 1621 1672 1619 1667 0 +23.83(+1.45%)
Mar 11, 2014 1633 1653 1621 1643 0 -0.89(-0.05%)
Mar 10, 2014 1636 1655 1627 1644 0 +2.90(+0.18%)
Mar 07, 2014 1645 1652 1626 1641 0 +0.16(+0.01%)
Mar 06, 2014 1636 1659 1633 1641 0 +9.34(+0.57%)
Mar 05, 2014 1612 1633 1605 1631 0 +18.99(+1.18%)
Mar 04, 2014 1594 1618 1594 1612 0 +30.98(+1.96%)
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.