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 31, 2015 2716 2733 2661 2670 0 -59.06(-2.16%)
Aug 28, 2015 2713 2770 2680 2729 0 +75.03(+2.83%)
Aug 27, 2015 2635 2678 2592 2654 0 +45.18(+1.73%)
Aug 26, 2015 2576 2617 2511 2609 0 +107.80(+4.31%)
Aug 25, 2015 2596 2604 2494 2501 0 -1.91(-0.08%)
Aug 24, 2015 2379 2572 2326 2503 0 -85.74(-3.31%)
Aug 21, 2015 2598 2647 2557 2589 0 -77.25(-2.90%)
Aug 20, 2015 2755 2770 2662 2666 0 -116.69(-4.19%)
Aug 19, 2015 2830 2839 2770 2783 0 -53.80(-1.90%)
Aug 18, 2015 2855 2870 2819 2836 0 -0.12(-0.00%)
Aug 17, 2015 2791 2845 2768 2836 0 +45.45(+1.63%)
Aug 14, 2015 2801 2818 2777 2791 0 -14.18(-0.51%)
Aug 13, 2015 2799 2830 2781 2805 0 +0.13(+0.00%)
Aug 12, 2015 2776 2813 2730 2805 0 +5.00(+0.18%)
Aug 11, 2015 2792 2822 2767 2800 0 -21.59(-0.77%)
Aug 10, 2015 2831 2857 2815 2822 0 +9.31(+0.33%)
Aug 07, 2015 2815 2826 2772 2812 0 -10.32(-0.37%)
Aug 06, 2015 2847 2872 2804 2823 0 -18.01(-0.63%)
Aug 05, 2015 2754 2878 2747 2841 0 +178.01(+6.69%)
Aug 04, 2015 2639 2674 2633 2663 0 +20.53(+0.78%)
Aug 03, 2015 2662 2679 2618 2642 0 -26.15(-0.98%)
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%)
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%)
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