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 30, 2009 804.87 810.91 774.89 781.79 0 -21.31(-2.65%)
Jan 29, 2009 818.21 835.14 795.02 803.09 0 -36.18(-4.31%)
Jan 28, 2009 836.78 849.77 814.29 839.27 0 +14.71(+1.78%)
Jan 27, 2009 814.06 833.50 804.05 824.56 0 +7.53(+0.92%)
Jan 26, 2009 830.03 841.41 803.37 817.03 0 -3.80(-0.46%)
Jan 23, 2009 800.78 842.29 789.37 820.83 0 +2.91(+0.36%)
Jan 22, 2009 815.79 844.64 795.81 817.92 0 -20.41(-2.43%)
Jan 21, 2009 808.88 843.36 798.90 838.34 0 +37.31(+4.66%)
Jan 20, 2009 832.87 840.15 796.34 801.03 0 -45.52(-5.38%)
Jan 19, 2009 836.45 860.39 813.43 846.54 0 +0.00(+0.00%)
Jan 16, 2009 836.45 860.39 813.43 846.54 0 +27.82(+3.40%)
Jan 15, 2009 804.16 830.88 794.39 818.73 0 +10.44(+1.29%)
Jan 14, 2009 819.37 826.64 787.52 808.29 0 -16.93(-2.05%)
Jan 13, 2009 825.60 842.73 804.23 825.22 0 -2.55(-0.31%)
Jan 12, 2009 858.16 868.17 816.93 827.77 0 -18.30(-2.16%)
Jan 09, 2009 862.28 875.83 832.36 846.07 0 -20.97(-2.42%)
Jan 08, 2009 852.39 907.82 826.71 867.04 0 +22.75(+2.70%)
Jan 07, 2009 810.22 873.72 797.37 844.28 0 +15.67(+1.89%)
Jan 06, 2009 840.11 868.42 796.55 828.62 0 -3.33(-0.40%)
Jan 05, 2009 849.16 858.43 818.16 831.94 0 -28.64(-3.33%)
Jan 02, 2009 822.53 864.86 808.10 860.58 0 +46.32(+5.69%)
Jan 01, 2009 795.86 826.62 789.13 814.26 0 +0.00(+0.00%)
Dec 31, 2008 795.86 826.62 789.13 814.26 0 +17.25(+2.16%)
Dec 30, 2008 787.48 801.74 772.10 797.01 0 +7.14(+0.90%)
Dec 29, 2008 813.64 819.89 773.94 789.86 0 -19.37(-2.39%)
Dec 26, 2008 819.09 835.75 792.42 809.23 0 -5.47(-0.67%)
Dec 25, 2008 810.33 824.70 803.28 814.70 0 +0.00(+0.00%)
Dec 24, 2008 810.33 824.70 803.28 814.70 0 +1.96(+0.24%)
Dec 23, 2008 837.45 853.12 802.36 812.74 0 -11.97(-1.45%)
Dec 22, 2008 870.73 874.20 805.89 824.71 0 -38.81(-4.49%)
Dec 19, 2008 853.75 874.79 836.31 863.53 0 +20.61(+2.44%)
Dec 18, 2008 863.67 887.74 830.69 842.92 0 -40.80(-4.62%)
Dec 17, 2008 860.40 894.11 849.34 883.72 0 +15.29(+1.76%)
Dec 16, 2008 856.52 880.28 835.69 868.44 0 +30.60(+3.65%)
Dec 15, 2008 866.75 875.85 821.15 837.83 0 -14.68(-1.72%)
Dec 12, 2008 844.97 876.70 822.44 852.51 0 -9.26(-1.07%)
Dec 11, 2008 884.03 908.47 847.98 861.78 0 -26.56(-2.99%)
Dec 10, 2008 876.05 899.16 846.49 888.33 0 -29.81(-3.25%)
Dec 09, 2008 964.41 994.70 908.14 918.14 0 -68.26(-6.92%)
Dec 08, 2008 953.74 1019 927.36 986.41 0 +61.83(+6.69%)
Dec 05, 2008 874.07 927.58 850.05 924.58 0 +39.77(+4.49%)
Dec 04, 2008 913.53 941.73 871.86 884.81 0 -44.43(-4.78%)
Dec 03, 2008 911.41 950.30 893.64 929.24 0 +5.24(+0.57%)
Dec 02, 2008 905.33 946.36 885.36 924.00 0 +29.08(+3.25%)
Dec 01, 2008 960.11 978.42 892.65 894.92 0 -86.78(-8.84%)
Nov 28, 2008 988.76 997.09 955.91 981.70 0 -24.31(-2.42%)
Nov 27, 2008 934.24 1025 917.57 1006 0 +0.00(+0.00%)
Nov 26, 2008 934.24 1025 917.57 1006 0 +74.48(+8.00%)
Nov 25, 2008 969.27 981.90 892.32 931.53 0 -23.86(-2.50%)
Nov 24, 2008 909.97 962.80 888.46 955.38 0 +65.22(+7.33%)
Nov 21, 2008 839.40 893.40 815.01 890.17 0 +66.80(+8.11%)
Nov 20, 2008 827.12 901.27 806.52 823.37 0 -8.84(-1.06%)
Nov 19, 2008 889.14 904.18 829.85 832.21 0 -60.44(-6.77%)
Nov 18, 2008 938.25 950.50 864.31 892.65 0 -30.21(-3.27%)
Nov 17, 2008 941.98 959.93 914.21 922.86 0 -24.31(-2.57%)
Nov 14, 2008 1005 1011 937.07 947.17 0 -121.48(-11.37%)
Nov 13, 2008 994.98 1074 924.77 1069 0 +86.66(+8.82%)
Nov 12, 2008 1051 1062 971.80 981.99 0 -78.35(-7.39%)
Nov 11, 2008 1076 1092 1040 1060 0 -1.12(-0.11%)
Nov 10, 2008 1094 1110 1051 1061 0 +0.45(+0.04%)
Nov 07, 2008 1039 1072 1020 1061 0 +34.28(+3.34%)
Nov 06, 2008 1038 1065 1008 1027 0 +28.91(+2.90%)
Nov 05, 2008 1051 1073 993.20 997.82 0 -58.60(-5.55%)
Nov 04, 2008 1063 1092 1025 1056 0 +14.91(+1.43%)
Nov 03, 2008 1043 1078 1020 1042 0 -17.01(-1.61%)
Oct 31, 2008 1032 1088 996.62 1059 0 -64.50(-5.74%)
Oct 30, 2008 1122 1153 1062 1123 0 +32.20(+2.95%)
Oct 29, 2008 1069 1139 1014 1091 0 +27.66(+2.60%)
Oct 28, 2008 984.93 1069 944.83 1063 0 +114.70(+12.09%)
Oct 27, 2008 1027 1037 945.55 948.46 0 -84.24(-8.16%)
Oct 24, 2008 1017 1098 996.32 1033 0 -80.92(-7.27%)
Oct 23, 2008 1094 1155 1055 1114 0 +5.79(+0.52%)
Oct 22, 2008 1145 1164 1075 1108 0 -62.07(-5.31%)
Oct 21, 2008 1221 1243 1153 1170 0 -66.89(-5.41%)
Oct 20, 2008 1228 1262 1174 1237 0 +50.51(+4.26%)
Oct 17, 2008 1121 1243 1066 1186 0 +56.79(+5.03%)
Oct 16, 2008 1085 1137 1013 1129 0 +50.41(+4.67%)
Oct 15, 2008 1188 1210 1074 1079 0 -113.83(-9.54%)
Oct 14, 2008 1330 1355 1183 1193 0 -76.01(-5.99%)
Oct 13, 2008 1126 1280 1114 1269 0 +180.81(+16.62%)
Oct 10, 2008 1055 1134 989.63 1088 0 -4.18(-0.38%)
Oct 09, 2008 1136 1181 1073 1092 0 -45.30(-3.98%)
Oct 08, 2008 1120 1190 1071 1138 0 -12.42(-1.08%)
Oct 07, 2008 1223 1233 1141 1150 0 -43.10(-3.61%)
Oct 06, 2008 1220 1257 1076 1193 0 -58.71(-4.69%)
Oct 03, 2008 1306 1337 1220 1252 0 -29.64(-2.31%)
Oct 02, 2008 1369 1391 1260 1281 0 -97.61(-7.08%)
Oct 01, 2008 1437 1441 1364 1379 0 -71.92(-4.96%)
Sep 30, 2008 1407 1461 1356 1451 0 +79.95(+5.83%)
Sep 29, 2008 1511 1526 1358 1371 0 -156.57(-10.25%)
Sep 26, 2008 1488 1539 1467 1528 0 +14.25(+0.94%)
Sep 25, 2008 1515 1553 1498 1513 0 -1.42(-0.09%)
Sep 24, 2008 1499 1543 1464 1515 0 +2.52(+0.17%)
Sep 23, 2008 1547 1566 1479 1512 0 -24.00(-1.56%)
Sep 22, 2008 1595 1622 1522 1536 0 -86.12(-5.31%)
Sep 19, 2008 1599 1656 1519 1622 0 +63.88(+4.10%)
Sep 18, 2008 1543 1584 1462 1558 0 +72.29(+4.86%)
Sep 17, 2008 1564 1593 1477 1486 0 -90.89(-5.76%)
Sep 16, 2008 1573 1663 1514 1577 0 -14.32(-0.90%)
Sep 15, 2008 1597 1648 1566 1591 0 -70.82(-4.26%)
Sep 12, 2008 1629 1675 1591 1662 0 -19.08(-1.13%)
Sep 11, 2008 1651 1690 1623 1681 0 +13.70(+0.82%)
Sep 10, 2008 1639 1689 1625 1668 0 +45.89(+2.83%)
Sep 09, 2008 1673 1693 1611 1622 0 -45.46(-2.73%)
Sep 08, 2008 1654 1704 1600 1667 0 -769.19(-31.57%)
Sep 05, 2008 2385 2459 2365 2436 0 +37.92(+1.58%)
Sep 04, 2008 2428 2463 2395 2398 0 -48.20(-1.97%)
Sep 03, 2008 2436 2485 2397 2447 0 +9.57(+0.39%)
Sep 02, 2008 2493 2505 2426 2437 0 -8.09(-0.33%)
Sep 01, 2008 2449 2482 2412 2445 0 +0.00(+0.00%)
Aug 29, 2008 2449 2482 2412 2445 0 -26.65(-1.08%)
Aug 28, 2008 2447 2490 2433 2472 0 +31.18(+1.28%)
Aug 27, 2008 2396 2472 2379 2441 0 +37.04(+1.54%)
Aug 26, 2008 2423 2471 2383 2404 0 -38.78(-1.59%)
Aug 25, 2008 2472 2478 2415 2442 0 -33.20(-1.34%)
Aug 22, 2008 2479 2496 2440 2476 0 +5.44(+0.22%)
Aug 21, 2008 2466 2488 2430 2470 0 -9.65(-0.39%)
Aug 20, 2008 2475 2505 2397 2480 0 -28.10(-1.12%)
Aug 19, 2008 2483 2535 2447 2508 0 +23.63(+0.95%)
Aug 18, 2008 2512 2542 2455 2484 0 -15.99(-0.64%)
Aug 15, 2008 2537 2539 2465 2500 0 -32.41(-1.28%)
Aug 14, 2008 2529 2558 2506 2533 0 +10.27(+0.41%)
Aug 13, 2008 2518 2539 2488 2522 0 -10.21(-0.40%)
Aug 12, 2008 2414 2548 2409 2533 0 +78.78(+3.21%)
Aug 11, 2008 2417 2473 2374 2454 0 +38.59(+1.60%)
Aug 08, 2008 2457 2510 2389 2415 0 -53.55(-2.17%)
Aug 07, 2008 2532 2588 2442 2469 0 +176.78(+7.71%)
Aug 06, 2008 2262 2296 2256 2292 0 +22.72(+1.00%)
Aug 05, 2008 2250 2275 2241 2269 0 +32.29(+1.44%)
Aug 04, 2008 2245 2253 2225 2237 0 -13.31(-0.59%)
Aug 01, 2008 2259 2265 2241 2250 0 -3.62(-0.16%)
Jul 31, 2008 2262 2272 2245 2254 0 -19.35(-0.85%)
Jul 30, 2008 2273 2283 2247 2273 0 -33.72(-1.46%)
Jul 29, 2008 2307 2314 2283 2307 0 +19.52(+0.85%)
Jul 28, 2008 2308 2318 2282 2287 0 -24.68(-1.07%)
Jul 25, 2008 2311 2323 2302 2312 0 +12.29(+0.53%)
Jul 24, 2008 2326 2329 2294 2300 0 -25.33(-1.09%)
Jul 23, 2008 2317 2334 2309 2325 0 +14.06(+0.61%)
Jul 22, 2008 2302 2320 2298 2311 0 -0.52(-0.02%)
Jul 21, 2008 2319 2329 2304 2312 0 -5.72(-0.25%)
Jul 18, 2008 2313 2326 2295 2317 0 +5.20(+0.22%)
Jul 17, 2008 2294 2329 2284 2312 0 +21.44(+0.94%)
Jul 16, 2008 2267 2298 2263 2291 0 +25.70(+1.13%)
Jul 15, 2008 2258 2277 2242 2265 0 +1.84(+0.08%)
Jul 14, 2008 2267 2278 2256 2263 0 +2.17(+0.10%)
Jul 11, 2008 2266 2282 2233 2261 0 -4.34(-0.19%)
Jul 10, 2008 2258 2279 2246 2265 0 -1.95(-0.09%)
Jul 09, 2008 2361 2420 2261 2267 0 -116.80(-4.90%)
Jul 08, 2008 2341 2389 2252 2384 0 +16.55(+0.70%)
Jul 07, 2008 2318 2433 2307 2368 0 +49.82(+2.15%)
Jul 04, 2008 2362 2407 2301 2318 0 +0.00(+0.00%)
Jul 03, 2008 2362 2407 2301 2318 0 -23.86(-1.02%)
Jul 02, 2008 2524 2529 2334 2342 0 -142.83(-5.75%)
Jul 01, 2008 2465 2500 2385 2484 0 +8.37(+0.34%)
Jun 30, 2008 2456 2525 2428 2476 0 +15.10(+0.61%)
Jun 27, 2008 2506 2531 2425 2461 0 -48.71(-1.94%)
Jun 26, 2008 2537 2565 2484 2510 0 -55.15(-2.15%)
Jun 25, 2008 2573 2607 2505 2565 0 +5.71(+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.