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 (%)
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%)
Nov 01, 2010 955.17 965.04 944.78 949.72 0 -6.60(-0.69%)
Oct 29, 2010 940.06 962.71 941.28 956.32 0 +9.19(+0.97%)
Oct 28, 2010 948.33 956.70 935.02 947.13 0 +1.00(+0.11%)
Oct 27, 2010 927.78 948.35 933.17 946.13 0 +3.89(+0.41%)
Oct 25, 2010 928.39 949.81 935.03 942.24 0 +6.22(+0.66%)
Oct 22, 2010 923.85 941.48 927.59 936.02 0 -1.82(-0.19%)
Oct 21, 2010 918.49 943.83 916.15 937.84 0 +10.13(+1.09%)
Oct 20, 2010 921.54 940.93 923.20 927.71 0 -4.21(-0.45%)
Oct 19, 2010 920.75 940.84 922.80 931.92 0 -11.01(-1.17%)
Oct 18, 2010 931.39 951.63 932.29 942.92 0 -3.48(-0.37%)
Oct 15, 2010 948.60 969.33 934.22 946.40 0 -11.70(-1.22%)
Oct 14, 2010 944.42 969.70 944.52 958.11 0 +4.26(+0.45%)
Oct 13, 2010 936.69 966.54 944.09 953.85 0 +6.55(+0.69%)
Oct 12, 2010 939.24 963.64 930.38 947.30 0 +38.74(+4.26%)
Oct 11, 2010 894.24 917.06 900.38 908.56 0 +1.73(+0.19%)
Oct 08, 2010 886.91 910.22 893.34 906.83 0 +6.44(+0.72%)
Oct 07, 2010 904.96 913.89 892.99 900.39 0 -0.67(-0.07%)
Oct 06, 2010 914.75 919.38 894.61 901.06 0 -13.89(-1.52%)
Oct 05, 2010 892.00 918.99 890.06 914.95 0 +32.02(+3.63%)
Oct 04, 2010 871.95 893.45 870.01 882.92 0 +11.12(+1.28%)
Oct 01, 2010 874.27 880.82 865.45 871.81 0 +0.97(+0.11%)
Sep 30, 2010 882.19 891.55 864.46 870.84 0 -51.61(-5.59%)
Sep 29, 2010 881.62 935.94 917.24 922.45 0 -11.23(-1.20%)
Sep 28, 2010 869.55 938.00 911.19 933.68 0 +16.47(+1.80%)
Sep 27, 2010 868.78 927.82 912.94 917.21 0 +0.44(+0.05%)
Sep 24, 2010 873.19 927.85 911.52 916.77 0 +4.42(+0.49%)
Sep 23, 2010 863.57 924.54 908.05 912.35 0 -7.89(-0.86%)
Sep 22, 2010 870.23 931.71 914.52 920.24 0 +1.38(+0.15%)
Sep 21, 2010 868.86 926.71 912.50 918.86 0 -1.75(-0.19%)
Sep 20, 2010 864.83 925.13 909.00 920.61 0 +10.18(+1.12%)
Sep 17, 2010 865.12 918.63 904.33 910.43 0 -25.02(-2.67%)
Sep 15, 2010 882.38 940.39 924.65 935.46 0 -2.57(-0.27%)
Sep 14, 2010 882.25 944.24 924.10 938.03 0 +4.24(+0.45%)
Sep 13, 2010 876.14 937.50 920.56 933.78 0 +14.34(+1.56%)
Sep 10, 2010 870.13 929.67 912.22 919.44 0 -1.27(-0.14%)
Sep 09, 2010 873.17 927.99 913.33 920.71 0 +5.50(+0.60%)
Sep 08, 2010 862.24 921.84 905.44 915.21 0 +6.88(+0.76%)
Sep 07, 2010 867.18 923.64 905.73 908.33 0 -15.01(-1.63%)
Sep 03, 2010 923.34 923.34 923.34 0 +15.04(+1.66%)
Sep 02, 2010 845.71 909.55 890.63 908.30 0 +9.54(+1.06%)
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.