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 (%)
Oct 31, 2011 1243 1269 1245 1255 0 -13.36(-1.05%)
Oct 28, 2011 1236 1274 1255 1268 0 -9.54(-0.75%)
Oct 27, 2011 1267 1302 1258 1278 0 +8.26(+0.65%)
Oct 26, 2011 1261 1283 1246 1270 0 -0.21(-0.02%)
Oct 25, 2011 1258 1287 1258 1270 0 +7.08(+0.56%)
Oct 24, 2011 1160 1266 1233 1263 0 +26.49(+2.14%)
Oct 21, 2011 1171 1247 1221 1236 0 +7.76(+0.63%)
Oct 20, 2011 1154 1236 1202 1229 0 +18.77(+1.55%)
Oct 19, 2011 1167 1237 1206 1210 0 -24.98(-2.02%)
Oct 18, 2011 1164 1241 1209 1235 0 +16.59(+1.36%)
Oct 17, 2011 1169 1244 1212 1218 0 -6.26(-0.51%)
Oct 14, 2011 1154 1232 1209 1224 0 +9.52(+0.78%)
Oct 13, 2011 1140 1222 1196 1215 0 +11.79(+0.98%)
Oct 12, 2011 1153 1225 1197 1203 0 -11.06(-0.91%)
Oct 11, 2011 1148 1225 1204 1214 0 -8.24(-0.67%)
Oct 10, 2011 1127 1225 1182 1222 0 +44.71(+3.80%)
Oct 07, 2011 1124 1194 1168 1178 0 -14.99(-1.26%)
Oct 06, 2011 1112 1194 1143 1193 0 +44.14(+3.84%)
Oct 05, 2011 1132 1151 1115 1149 0 +20.09(+1.78%)
Oct 04, 2011 1101 1129 1083 1128 0 +18.73(+1.69%)
Oct 03, 2011 1119 1137 1104 1110 0 -8.95(-0.80%)
Sep 30, 2011 1115 1134 1108 1119 0 -8.73(-0.77%)
Sep 29, 2011 1148 1158 1105 1127 0 +2.30(+0.20%)
Sep 28, 2011 1150 1159 1123 1125 0 -17.21(-1.51%)
Sep 27, 2011 1148 1156 1132 1142 0 +11.47(+1.01%)
Sep 26, 2011 1112 1139 1100 1131 0 +23.20(+2.09%)
Sep 23, 2011 1086 1115 1074 1108 0 +16.97(+1.56%)
Sep 22, 2011 1105 1114 1075 1091 0 -36.10(-3.20%)
Sep 21, 2011 1152 1171 1126 1127 0 -32.73(-2.82%)
Sep 20, 2011 1163 1180 1154 1159 0 -9.94(-0.85%)
Sep 19, 2011 1161 1175 1152 1169 0 -11.37(-0.96%)
Sep 16, 2011 1179 1188 1167 1181 0 -0.23(-0.02%)
Sep 15, 2011 1183 1190 1164 1181 0 +7.93(+0.68%)
Sep 14, 2011 1156 1186 1147 1173 0 +22.06(+1.92%)
Sep 13, 2011 1140 1154 1127 1151 0 +10.82(+0.95%)
Sep 12, 2011 1117 1143 1113 1140 0 +13.01(+1.15%)
Sep 09, 2011 1137 1146 1115 1127 0 -14.91(-1.31%)
Sep 08, 2011 1153 1160 1133 1142 0 -14.94(-1.29%)
Sep 07, 2011 1144 1162 1141 1157 0 +26.75(+2.37%)
Sep 06, 2011 1108 1135 1096 1130 0 +0.98(+0.09%)
Sep 02, 2011 1129 1129 1129 0 -11.16(-0.98%)
Sep 01, 2011 1158 1174 1136 1140 0 -23.55(-2.02%)
Aug 31, 2011 1164 1176 1151 1164 0 +3.68(+0.32%)
Aug 30, 2011 1137 1174 1135 1160 0 +25.70(+2.27%)
Aug 29, 2011 1112 1143 1107 1135 0 +35.37(+3.22%)
Aug 26, 2011 1069 1104 1061 1099 0 +27.44(+2.56%)
Aug 25, 2011 1083 1087 1063 1072 0 -12.14(-1.12%)
Aug 24, 2011 1084 1094 1063 1084 0 -1.79(-0.16%)
Aug 23, 2011 1060 1087 1046 1086 0 +29.98(+2.84%)
Aug 22, 2011 1053 1068 1045 1056 0 +19.44(+1.88%)
Aug 19, 2011 1023 1059 1020 1036 0 -1.40(-0.13%)
Aug 18, 2011 1046 1058 1022 1038 0 -36.63(-3.41%)
Aug 17, 2011 1068 1087 1060 1074 0 +5.51(+0.52%)
Aug 16, 2011 1075 1081 1055 1069 0 -4.14(-0.39%)
Aug 15, 2011 1054 1076 1050 1073 0 +24.23(+2.31%)
Aug 12, 2011 1040 1056 1022 1049 0 +2.99(+0.29%)
Aug 11, 2011 1007 1058 1006 1046 0 +56.14(+5.67%)
Aug 10, 2011 1019 1031 983.43 989.65 0 -34.88(-3.40%)
Aug 09, 2011 1015 1031 974.54 1025 0 +21.39(+2.13%)
Aug 08, 2011 1042 1056 996.83 1003 0 -65.17(-6.10%)
Aug 05, 2011 1085 1096 1037 1068 0 +1.87(+0.18%)
Aug 04, 2011 1107 1115 1065 1066 0 -36.15(-3.28%)
Aug 03, 2011 1094 1111 1074 1103 0 +16.87(+1.55%)
Aug 02, 2011 1099 1121 1081 1086 0 -18.66(-1.69%)
Aug 01, 2011 1115 1124 1091 1104 0 +0.08(+0.01%)
Jul 29, 2011 1100 1119 1092 1104 0 -7.85(-0.71%)
Jul 28, 2011 1121 1131 1107 1112 0 -9.21(-0.82%)
Jul 27, 2011 1152 1160 1113 1121 0 -26.55(-2.31%)
Jul 26, 2011 1152 1163 1141 1148 0 -0.80(-0.07%)
Jul 25, 2011 1134 1157 1127 1149 0 +9.76(+0.86%)
Jul 22, 2011 1134 1145 1131 1139 0 +4.04(+0.36%)
Jul 21, 2011 1137 1148 1128 1135 0 -1.66(-0.15%)
Jul 20, 2011 1139 1145 1124 1137 0 -1.96(-0.17%)
Jul 19, 2011 1128 1146 1126 1139 0 +18.87(+1.69%)
Jul 18, 2011 1127 1132 1107 1120 0 -11.51(-1.02%)
Jul 15, 2011 1127 1139 1122 1131 0 +6.04(+0.54%)
Jul 14, 2011 1128 1138 1115 1125 0 -7.92(-0.70%)
Jul 13, 2011 1125 1149 1121 1133 0 +4.98(+0.44%)
Jul 12, 2011 1132 1141 1123 1128 0 -2.40(-0.21%)
Jul 11, 2011 1143 1149 1123 1130 0 -22.28(-1.93%)
Jul 08, 2011 1137 1157 1133 1153 0 +0.28(+0.02%)
Jul 07, 2011 1147 1158 1139 1152 0 +12.49(+1.10%)
Jul 06, 2011 1132 1145 1127 1140 0 +7.88(+0.70%)
Jul 05, 2011 1128 1142 1123 1132 0 +2.58(+0.23%)
Jul 01, 2011 1130 1130 1130 0 +17.74(+1.60%)
Jun 30, 2011 1114 1121 1104 1112 0 +0.14(+0.01%)
Jun 29, 2011 1093 1122 1086 1112 0 +18.72(+1.71%)
Jun 28, 2011 1072 1095 1066 1093 0 +25.16(+2.36%)
Jun 27, 2011 1065 1077 1053 1068 0 +3.17(+0.30%)
Jun 24, 2011 1078 1081 1058 1065 0 -3.93(-0.37%)
Jun 23, 2011 1062 1076 1046 1069 0 -4.33(-0.40%)
Jun 22, 2011 1066 1083 1063 1073 0 +3.94(+0.37%)
Jun 21, 2011 1058 1076 1046 1069 0 +18.33(+1.74%)
Jun 20, 2011 1048 1058 1038 1051 0 +5.71(+0.55%)
Jun 17, 2011 1063 1078 1040 1045 0 -12.18(-1.15%)
Jun 16, 2011 1064 1075 1048 1057 0 -7.09(-0.67%)
Jun 15, 2011 1081 1092 1060 1064 0 -25.96(-2.38%)
Jun 14, 2011 1088 1100 1077 1090 0 +7.20(+0.66%)
Jun 13, 2011 1079 1092 1076 1083 0 +3.44(+0.32%)
Jun 10, 2011 1074 1094 1068 1079 0 +2.28(+0.21%)
Jun 09, 2011 1069 1086 1061 1077 0 +8.85(+0.83%)
Jun 08, 2011 1088 1093 1063 1068 0 -19.93(-1.83%)
Jun 07, 2011 1102 1106 1082 1088 0 -11.54(-1.05%)
Jun 06, 2011 1114 1119 1095 1100 0 -10.65(-0.96%)
Jun 03, 2011 1113 1131 1104 1110 0 +40.71(+3.81%)
May 24, 2011 1085 1093 1064 1070 0 -12.96(-1.20%)
May 23, 2011 1085 1091 1068 1083 0 -13.27(-1.21%)
May 20, 2011 1099 1109 1088 1096 0 +1.46(+0.13%)
May 19, 2011 1089 1103 1082 1095 0 -15.83(-1.43%)
May 18, 2011 1088 1116 1086 1110 0 +16.05(+1.47%)
May 17, 2011 1083 1104 1077 1094 0 +11.53(+1.06%)
May 16, 2011 1097 1107 1080 1083 0 -22.22(-2.01%)
May 13, 2011 1109 1131 1094 1105 0 -6.45(-0.58%)
May 12, 2011 1099 1121 1093 1111 0 +11.96(+1.09%)
May 11, 2011 1107 1119 1089 1099 0 -9.52(-0.86%)
May 10, 2011 1084 1118 1072 1109 0 +15.30(+1.40%)
May 09, 2011 1080 1102 1077 1094 0 +7.35(+0.68%)
May 06, 2011 1081 1100 1071 1086 0 +10.44(+0.97%)
May 05, 2011 1061 1086 1053 1076 0 +18.22(+1.72%)
May 04, 2011 1069 1076 1045 1058 0 -12.56(-1.17%)
May 03, 2011 1069 1083 1056 1070 0 -0.02(-0.00%)
May 02, 2011 1069 1083 1056 1070 0 +1.24(+0.12%)
Apr 29, 2011 1083 1091 1066 1069 0 -13.05(-1.21%)
Apr 28, 2011 1079 1093 1066 1082 0 -1.62(-0.15%)
Apr 27, 2011 1076 1088 1062 1084 0 +9.86(+0.92%)
Apr 26, 2011 1068 1086 1061 1074 0 +4.10(+0.38%)
Apr 25, 2011 1077 1084 1065 1070 0 -4.51(-0.42%)
Apr 21, 2011 1074 1085 1064 1074 0 +3.26(+0.30%)
Apr 20, 2011 1069 1082 1059 1071 0 +14.35(+1.36%)
Apr 19, 2011 1040 1069 1034 1057 0 +20.67(+2.00%)
Apr 18, 2011 1035 1043 1020 1036 0 -8.43(-0.81%)
Apr 15, 2011 1043 1053 1028 1044 0 +6.86(+0.66%)
Apr 14, 2011 1026 1043 1017 1038 0 +5.51(+0.53%)
Apr 13, 2011 1027 1044 1022 1032 0 +8.57(+0.84%)
Apr 12, 2011 1026 1033 1017 1023 0 -11.22(-1.08%)
Apr 11, 2011 1044 1048 1024 1035 0 -7.92(-0.76%)
Apr 08, 2011 1051 1065 1035 1043 0 -2.79(-0.27%)
Apr 07, 2011 1053 1064 1035 1045 0 -11.33(-1.07%)
Apr 06, 2011 1041 1066 1035 1057 0 +21.74(+2.10%)
Apr 05, 2011 1032 1046 1024 1035 0 +2.93(+0.28%)
Apr 04, 2011 1032 1040 1026 1032 0 +1.20(+0.12%)
Apr 01, 2011 1028 1040 1017 1031 0 +8.55(+0.84%)
Mar 31, 2011 1026 1035 1015 1022 0 -2.73(-0.27%)
Mar 30, 2011 1031 1036 1015 1025 0 +6.10(+0.60%)
Mar 29, 2011 1017 1029 1008 1019 0 +0.73(+0.07%)
Mar 28, 2011 1021 1029 1011 1018 0 -3.63(-0.36%)
Mar 25, 2011 1028 1036 1018 1022 0 -3.34(-0.33%)
Mar 24, 2011 1009 1034 1005 1025 0 +20.45(+2.04%)
Mar 23, 2011 991.31 1013 981.44 1005 0 +6.28(+0.63%)
Mar 22, 2011 998.65 1009 988.00 998.43 0 +0.84(+0.08%)
Mar 21, 2011 1001 1013 987.98 997.59 0 +13.96(+1.42%)
Mar 18, 2011 984.95 996.90 973.54 983.63 0 +9.86(+1.01%)
Mar 17, 2011 977.50 990.60 962.23 973.77 0 +10.18(+1.06%)
Mar 16, 2011 978.92 992.93 958.89 963.59 0 -20.05(-2.04%)
Mar 15, 2011 964.91 1006 958.56 983.64 0 -21.29(-2.12%)
Mar 14, 2011 994.66 1011 982.94 1005 0 -15.79(-1.55%)
Mar 11, 2011 1013 1025 1004 1021 0 +0.19(+0.02%)
Mar 10, 2011 1021 1033 1008 1021 0 -12.42(-1.20%)
Mar 09, 2011 1036 1042 1024 1033 0 -4.71(-0.45%)
Mar 08, 2011 1024 1048 1018 1038 0 +17.17(+1.68%)
Mar 07, 2011 1051 1056 1013 1020 0 -26.29(-2.51%)
Mar 04, 2011 1048 1054 1033 1047 0 -3.30(-0.31%)
Mar 03, 2011 1034 1057 1032 1050 0 +27.78(+2.72%)
Mar 02, 2011 1015 1033 1009 1022 0 +7.61(+0.75%)
Mar 01, 2011 1036 1040 1012 1015 0 -15.39(-1.49%)
Feb 28, 2011 1036 1041 1016 1030 0 -1.16(-0.11%)
Feb 25, 2011 1013 1036 1008 1031 0 +29.64(+2.96%)
Feb 24, 2011 1002 1020 992.16 1002 0 -1.23(-0.12%)
Feb 23, 2011 1013 1020 989.45 1003 0 -10.83(-1.07%)
Feb 22, 2011 1018 1032 1006 1014 0 -18.39(-1.78%)
Feb 18, 2011 1032 1032 1032 0 -0.40(-0.04%)
Feb 17, 2011 1016 1041 1010 1032 0 +20.96(+2.07%)
Feb 16, 2011 1004 1036 1001 1011 0 +9.97(+1.00%)
Feb 15, 2011 1002 1009 990.08 1002 0 -1.99(-0.20%)
Feb 14, 2011 995.00 1010 989.94 1004 0 +9.30(+0.94%)
Feb 11, 2011 985.64 1005 977.58 994.21 0 +3.94(+0.40%)
Feb 10, 2011 985.44 1004 962.99 990.27 0 -36.57(-3.56%)
Feb 09, 2011 1040 1050 1021 1027 0 -12.13(-1.17%)
Feb 08, 2011 1034 1043 1023 1039 0 +5.12(+0.50%)
Feb 07, 2011 1028 1040 1022 1034 0 +5.00(+0.49%)
Feb 04, 2011 1018 1035 1012 1029 0 +12.92(+1.27%)
Feb 03, 2011 1009 1024 990.59 1016 0 -9.32(-0.91%)
Feb 02, 2011 1003 1036 983.44 1025 0 +37.28(+3.77%)
Feb 01, 2011 965.41 998.31 961.05 987.97 0 +22.16(+2.29%)
Jan 31, 2011 952.13 973.87 949.79 965.80 0 +14.63(+1.54%)
Jan 28, 2011 960.70 975.19 940.97 951.17 0 -12.84(-1.33%)
Jan 27, 2011 969.40 978.70 959.36 964.01 0 -7.03(-0.72%)
Jan 26, 2011 975.18 984.10 964.73 971.04 0 -1.26(-0.13%)
Jan 25, 2011 962.09 973.72 957.15 972.30 0 +5.06(+0.52%)
Jan 24, 2011 958.48 976.28 954.38 967.24 0 +9.44(+0.99%)
Jan 21, 2011 983.43 987.75 953.47 957.80 0 -24.87(-2.53%)
Jan 20, 2011 982.42 990.61 969.71 982.66 0 -2.18(-0.22%)
Jan 19, 2011 995.30 1002 982.57 984.85 0 -14.25(-1.43%)
Jan 18, 2011 999.65 1014 991.99 999.09 0 -3.16(-0.31%)
Jan 14, 2011 1002 1002 1002 0 -14.78(-1.45%)
Jan 13, 2011 1010 1026 1006 1017 0 +4.87(+0.48%)
Jan 12, 2011 1014 1017 1002 1012 0 -0.26(-0.03%)
Jan 11, 2011 1019 1022 1001 1012 0 -1.38(-0.14%)
Jan 10, 2011 1014 1021 1006 1014 0 -6.16(-0.60%)
Jan 07, 2011 1031 1035 1013 1020 0 -10.64(-1.03%)
Jan 06, 2011 1035 1043 1022 1031 0 -4.30(-0.42%)
Jan 05, 2011 1035 1047 1023 1035 0 -9.85(-0.94%)
Jan 04, 2011 1049 1056 1035 1045 0 -0.85(-0.08%)
Jan 03, 2011 1048 1054 1035 1046 0 +6.64(+0.64%)
Dec 31, 2010 1048 1051 1026 1039 0 -9.15(-0.87%)
Dec 30, 2010 1047 1054 1039 1048 0 -0.37(-0.04%)
Dec 29, 2010 1043 1055 1039 1048 0 +9.23(+0.89%)
Dec 28, 2010 1040 1049 1033 1039 0 -5.10(-0.49%)
Dec 27, 2010 1034 1048 1026 1044 0 +8.70(+0.84%)
Dec 23, 2010 1041 1047 1032 1036 0 -6.58(-0.63%)
Dec 22, 2010 1027 1052 1024 1042 0 +13.25(+1.29%)
Dec 21, 2010 1027 1044 1022 1029 0 +6.52(+0.64%)
Dec 20, 2010 1024 1033 1014 1022 0 +2.08(+0.20%)
Dec 17, 2010 1019 1030 1014 1020 0 +3.10(+0.30%)
Dec 16, 2010 1007 1028 999.06 1017 0 +11.58(+1.15%)
Dec 15, 2010 1004 1013 993.55 1006 0 -0.95(-0.09%)
Dec 14, 2010 1011 1020 1002 1007 0 -16.25(-1.59%)
Dec 10, 2010 1020 1030 1009 1023 0 +4.45(+0.44%)
Dec 09, 2010 1009 1024 1007 1018 0 +12.18(+1.21%)
Dec 08, 2010 1002 1011 991.16 1006 0 +7.07(+0.71%)
Dec 07, 2010 1015 1019 993.61 999.20 0 -4.28(-0.43%)
Dec 06, 2010 1005 1014 991.48 1003 0 -1.87(-0.19%)
Dec 03, 2010 986.17 1010 981.76 1005 0 +14.40(+1.45%)
Dec 02, 2010 984.61 999.21 979.61 990.95 0 +6.17(+0.63%)
Dec 01, 2010 977.85 995.46 972.40 984.78 0 +17.50(+1.81%)
Nov 30, 2010 963.24 974.50 951.18 967.28 0 -3.33(-0.34%)
Nov 29, 2010 968.11 977.22 950.15 970.60 0 +1.75(+0.18%)
Nov 26, 2010 970.50 979.83 963.52 968.86 0 -3.58(-0.37%)
Nov 24, 2010 966.17 972.44 972.44 972.44 0 +10.63(+1.11%)
Nov 23, 2010 971.07 978.18 949.94 961.80 0 -17.93(-1.83%)
Nov 22, 2010 968.62 985.78 961.00 979.74 0 +11.32(+1.17%)
Nov 19, 2010 973.49 978.72 957.06 968.42 0 -6.39(-0.66%)
Nov 18, 2010 970.05 985.05 966.80 974.81 0 +13.91(+1.45%)
Nov 17, 2010 955.31 973.26 946.73 960.90 0 +7.36(+0.77%)
Nov 16, 2010 957.14 968.48 943.22 953.54 0 -11.51(-1.19%)
Nov 15, 2010 968.27 978.29 957.75 965.05 0 +4.43(+0.46%)
Nov 12, 2010 976.42 983.64 952.11 960.62 0 -25.21(-2.56%)
Nov 11, 2010 978.27 997.11 960.73 985.82 0 -0.07(-0.01%)
Nov 10, 2010 983.64 993.47 971.23 985.89 0 +3.76(+0.38%)
Nov 09, 2010 996.40 1002 974.85 982.13 0 -11.76(-1.18%)
Nov 08, 2010 964.39 999.61 959.67 993.89 0 +30.26(+3.14%)
Nov 05, 2010 978.27 995.38 945.85 963.63 0 -7.66(-0.79%)
Nov 04, 2010 962.43 979.18 955.45 971.29 0 +16.61(+1.74%)
Nov 03, 2010 962.63 970.42 942.08 954.69 0 -7.52(-0.78%)
Nov 02, 2010 871.13 967.66 950.57 962.20 0 +12.49(+1.31%)
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.