Financial News

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 (%)
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%)
Mar 03, 2014 1568 1593 1556 1581 0 -3.48(-0.22%)
Feb 28, 2014 1592 1601 1573 1585 0 -8.10(-0.51%)
Feb 27, 2014 1575 1601 1570 1593 0 +9.74(+0.62%)
Feb 26, 2014 1582 1605 1571 1583 0 +3.99(+0.25%)
Feb 25, 2014 1585 1597 1566 1579 0 -5.54(-0.35%)
Feb 24, 2014 1583 1600 1577 1585 0 +3.08(+0.19%)
Feb 21, 2014 1581 1600 1575 1582 0 +9.23(+0.59%)
Feb 20, 2014 1573 1588 1567 1572 0 -3.40(-0.22%)
Feb 19, 2014 1593 1606 1571 1576 0 -21.75(-1.36%)
Feb 18, 2014 1575 1611 1571 1597 0 +37.82(+2.42%)
Feb 14, 2014 1560 1560 1560 0 -0.16(-0.01%)
Feb 13, 2014 1545 1567 1538 1560 0 -1.05(-0.07%)
Feb 12, 2014 1547 1566 1534 1561 0 +17.40(+1.13%)
Feb 11, 2014 1522 1555 1509 1543 0 +11.26(+0.73%)
Feb 10, 2014 1521 1549 1510 1532 0 -12.43(-0.80%)
Feb 07, 2014 1505 1567 1496 1545 0 +110.41(+7.70%)
Feb 06, 2014 1412 1441 1406 1434 0 +22.21(+1.57%)
Feb 05, 2014 1400 1424 1388 1412 0 +0.88(+0.06%)
Feb 04, 2014 1418 1436 1400 1411 0 -15.25(-1.07%)
Feb 03, 2014 1447 1454 1409 1426 0 -15.90(-1.10%)
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%)
Nov 01, 2013 1408 1429 1385 1402 0 -14.78(-1.04%)
Oct 31, 2013 1401 1434 1395 1417 0 +6.98(+0.50%)
Oct 30, 2013 1429 1457 1398 1410 0 +29.05(+2.10%)
Oct 29, 2013 1425 1431 1375 1381 0 -36.18(-2.55%)
Oct 28, 2013 1411 1429 1403 1417 0 +7.71(+0.55%)
Oct 25, 2013 1416 1427 1401 1409 0 +2.67(+0.19%)
Oct 24, 2013 1404 1424 1397 1407 0 -0.27(-0.02%)
Oct 23, 2013 1424 1432 1399 1407 0 -25.48(-1.78%)
Oct 22, 2013 1415 1445 1402 1432 0 +19.87(+1.41%)
Oct 21, 2013 1432 1442 1409 1412 0 -36.03(-2.49%)
Oct 18, 2013 1445 1456 1425 1448 0 +7.77(+0.54%)
Oct 17, 2013 1419 1443 1415 1441 0 +19.99(+1.41%)
Oct 16, 2013 1439 1456 1416 1421 0 -15.51(-1.08%)
Oct 15, 2013 1443 1458 1431 1436 0 -10.57(-0.73%)
Oct 14, 2013 1398 1451 1396 1447 0 +35.78(+2.54%)
Oct 11, 2013 1411 1427 1398 1411 0 -8.84(-0.62%)
Oct 10, 2013 1377 1424 1375 1420 0 +61.02(+4.49%)
Oct 09, 2013 1362 1377 1348 1359 0 +0.83(+0.06%)
Oct 08, 2013 1379 1389 1351 1358 0 -26.58(-1.92%)
Oct 07, 2013 1397 1407 1381 1385 0 -29.21(-2.07%)
Oct 04, 2013 1392 1421 1389 1414 0 +20.62(+1.48%)
Oct 03, 2013 1271 1412 1389 1393 0 -16.62(-1.18%)
Oct 02, 2013 1417 1424 1391 1410 0 -23.01(-1.61%)
Oct 01, 2013 1409 1440 1405 1433 0 +13.99(+0.99%)
Sep 27, 2013 1429 1436 1408 1419 0 -16.72(-1.16%)
Sep 26, 2013 1445 1452 1428 1436 0 +0.01(+0.00%)
Sep 25, 2013 1435 1448 1426 1436 0 -3.55(-0.25%)
Sep 24, 2013 1281 1447 1428 1439 0 +6.97(+0.49%)
Sep 23, 2013 1438 1444 1424 1432 0 -3.63(-0.25%)
Sep 20, 2013 1457 1462 1432 1436 0 -17.46(-1.20%)
Sep 19, 2013 1450 1468 1436 1453 0 +2.65(+0.18%)
Sep 18, 2013 1450 1466 1428 1451 0 -10.12(-0.69%)
Sep 17, 2013 1457 1477 1442 1461 0 +5.43(+0.37%)
Sep 16, 2013 1451 1469 1440 1455 0 +19.75(+1.38%)
Sep 13, 2013 1432 1447 1425 1435 0 +5.72(+0.40%)
Sep 12, 2013 1446 1450 1418 1430 0 -19.24(-1.33%)
Sep 11, 2013 1453 1466 1435 1449 0 -1.82(-0.13%)
Sep 10, 2013 1464 1473 1436 1451 0 +7.67(+0.53%)
Sep 09, 2013 1436 1452 1428 1443 0 +17.69(+1.24%)
Sep 06, 2013 1453 1454 1410 1425 0 -28.06(-1.93%)
Sep 05, 2013 1447 1465 1444 1454 0 -4.27(-0.29%)
Sep 04, 2013 1446 1461 1432 1458 0 +14.35(+0.99%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback