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 (%)
Jan 31, 2014 1424 1462 1414 1442 0 -0.03(-0.00%)
Jan 30, 2014 1413 1450 1411 1442 0 +36.98(+2.63%)
Jan 29, 2014 1398 1429 1384 1405 0 +11.87(+0.85%)
Jan 28, 2014 1385 1405 1382 1393 0 +16.07(+1.17%)
Jan 27, 2014 1372 1392 1360 1377 0 +12.24(+0.90%)
Jan 24, 2014 1360 1375 1348 1365 0 -0.69(-0.05%)
Jan 23, 2014 1362 1380 1354 1366 0 -13.33(-0.97%)
Jan 22, 2014 1374 1390 1365 1379 0 +5.41(+0.39%)
Jan 21, 2014 1381 1391 1362 1374 0 -10.84(-0.78%)
Jan 17, 2014 1385 1385 1385 0 +36.87(+2.74%)
Jan 16, 2014 1357 1367 1340 1348 0 -12.63(-0.93%)
Jan 15, 2014 1372 1384 1350 1360 0 -11.88(-0.87%)
Jan 14, 2014 1386 1388 1341 1372 0 -8.96(-0.65%)
Jan 13, 2014 1402 1412 1376 1381 0 -27.00(-1.92%)
Jan 10, 2014 1411 1418 1395 1408 0 +2.86(+0.20%)
Jan 09, 2014 1419 1431 1401 1405 0 -14.36(-1.01%)
Jan 08, 2014 1413 1429 1405 1420 0 +5.85(+0.41%)
Jan 07, 2014 1395 1422 1387 1414 0 +22.63(+1.63%)
Jan 06, 2014 1409 1422 1382 1391 0 -12.53(-0.89%)
Jan 03, 2014 1383 1415 1373 1404 0 +7.01(+0.50%)
Jan 02, 2014 1388 1401 1377 1397 0 +6.21(+0.45%)
Dec 31, 2013 1391 1391 1391 0 +2.24(+0.16%)
Dec 30, 2013 1389 1403 1382 1388 0 -6.36(-0.46%)
Dec 27, 2013 1419 1424 1390 1395 0 -22.06(-1.56%)
Dec 26, 2013 1423 1433 1409 1417 0 -4.99(-0.35%)
Dec 24, 2013 1422 1422 1422 0 -5.18(-0.36%)
Dec 23, 2013 1410 1439 1411 1427 0 +20.07(+1.43%)
Dec 20, 2013 1397 1416 1383 1407 0 +9.13(+0.65%)
Dec 19, 2013 1366 1407 1362 1398 0 +25.29(+1.84%)
Dec 18, 2013 1364 1385 1348 1372 0 +13.60(+1.00%)
Dec 17, 2013 1330 1364 1329 1359 0 +23.39(+1.75%)
Dec 16, 2013 1336 1349 1329 1335 0 -7.04(-0.52%)
Dec 13, 2013 1326 1368 1322 1342 0 +30.45(+2.32%)
Dec 12, 2013 1328 1332 1305 1312 0 -15.86(-1.19%)
Dec 11, 2013 1365 1370 1325 1328 0 -33.46(-2.46%)
Dec 10, 2013 1355 1371 1352 1361 0 -6.30(-0.46%)
Dec 09, 2013 1359 1376 1355 1368 0 +4.17(+0.31%)
Dec 06, 2013 1335 1371 1327 1363 0 +39.42(+2.98%)
Dec 05, 2013 1347 1354 1309 1324 0 -43.57(-3.19%)
Dec 04, 2013 1350 1373 1339 1368 0 +22.64(+1.68%)
Dec 03, 2013 1353 1367 1341 1345 0 -21.82(-1.60%)
Dec 02, 2013 1375 1387 1361 1367 0 -2.60(-0.19%)
Nov 29, 2013 1370 1385 1361 1369 0 +15.97(+1.18%)
Nov 27, 2013 1353 1353 1353 0 -8.12(-0.60%)
Nov 26, 2013 1366 1385 1356 1362 0 -26.72(-1.92%)
Nov 25, 2013 1202 1405 1378 1388 0 +2.04(+0.15%)
Nov 22, 2013 1398 1403 1372 1386 0 -12.38(-0.89%)
Nov 21, 2013 1389 1411 1375 1399 0 +12.86(+0.93%)
Nov 20, 2013 1383 1401 1369 1386 0 +7.82(+0.57%)
Nov 19, 2013 1405 1420 1373 1378 0 -46.25(-3.25%)
Nov 18, 2013 1437 1446 1420 1424 0 -9.45(-0.66%)
Nov 15, 2013 1458 1472 1422 1434 0 -26.48(-1.81%)
Nov 14, 2013 1454 1470 1437 1460 0 +12.78(+0.88%)
Nov 12, 2013 1431 1455 1422 1447 0 +12.76(+0.89%)
Nov 11, 2013 1422 1437 1407 1435 0 +11.42(+0.80%)
Nov 08, 2013 1400 1434 1397 1423 0 +20.80(+1.48%)
Nov 07, 2013 1386 1426 1371 1402 0 -0.58(-0.04%)
Nov 06, 2013 1420 1427 1395 1403 0 +1.41(+0.10%)
Nov 05, 2013 1394 1408 1382 1402 0 -10.99(-0.78%)
Nov 04, 2013 1406 1419 1397 1412 0 +10.48(+0.75%)
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.