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, 2012 983.65 988.77 975.26 978.78 0 -3.49(-0.36%)
Nov 29, 2012 978.69 993.62 970.99 982.27 0 -1.08(-0.11%)
Nov 28, 2012 964.72 984.04 958.45 983.35 0 +15.67(+1.62%)
Nov 27, 2012 963.43 977.91 960.62 967.68 0 +1.01(+0.11%)
Nov 26, 2012 956.59 970.96 952.43 966.66 0 +6.75(+0.70%)
Nov 24, 2012 959.69 973.30 951.33 959.92 0 +0.00(+0.00%)
Nov 23, 2012 959.69 973.30 951.33 959.92 0 +3.53(+0.37%)
Nov 21, 2012 956.39 956.39 956.39 0 +6.21(+0.65%)
Nov 20, 2012 944.78 956.18 941.47 950.18 0 +0.93(+0.10%)
Nov 19, 2012 932.47 951.49 922.63 949.25 0 +22.44(+2.42%)
Nov 16, 2012 898.85 934.81 895.79 926.82 0 +22.41(+2.48%)
Nov 15, 2012 901.00 916.24 892.71 904.40 0 -0.74(-0.08%)
Nov 14, 2012 910.69 921.01 902.41 905.14 0 -10.35(-1.13%)
Nov 13, 2012 910.73 919.12 903.27 915.49 0 +1.82(+0.20%)
Nov 12, 2012 910.11 929.32 908.06 913.67 0 +9.22(+1.02%)
Nov 09, 2012 919.51 932.07 903.64 904.46 0 -13.66(-1.49%)
Nov 08, 2012 944.80 953.40 912.25 918.12 0 -12.25(-1.32%)
Nov 07, 2012 934.16 943.40 924.46 930.37 0 -18.48(-1.95%)
Nov 06, 2012 934.32 953.61 932.12 948.84 0 +9.01(+0.96%)
Nov 05, 2012 928.60 941.76 924.23 939.83 0 +10.40(+1.12%)
Nov 02, 2012 935.44 940.12 920.26 929.44 0 -5.45(-0.58%)
Nov 01, 2012 907.13 940.31 908.11 934.89 0 +28.46(+3.14%)
Oct 31, 2012 885.92 910.90 885.89 906.42 0 +12.07(+1.35%)
Oct 26, 2012 894.36 894.36 894.36 0 -18.29(-2.00%)
Oct 25, 2012 922.96 928.72 908.63 912.65 0 -5.56(-0.61%)
Oct 24, 2012 931.45 934.20 912.50 918.21 0 -5.29(-0.57%)
Oct 23, 2012 922.23 932.74 915.12 923.50 0 -5.20(-0.56%)
Oct 19, 2012 945.55 953.63 921.98 928.70 0 -21.47(-2.26%)
Oct 18, 2012 950.28 957.25 941.73 950.17 0 +0.07(+0.01%)
Oct 17, 2012 937.50 954.23 939.10 950.10 0 +1.92(+0.20%)
Oct 16, 2012 947.09 954.84 937.92 948.18 0 +7.83(+0.83%)
Oct 15, 2012 925.02 943.58 923.25 940.35 0 +12.49(+1.35%)
Oct 12, 2012 920.10 934.81 914.56 927.86 0 +6.75(+0.73%)
Oct 11, 2012 914.43 927.05 909.98 921.12 0 +11.91(+1.31%)
Oct 10, 2012 908.46 914.01 899.76 909.20 0 -8.21(-0.89%)
Oct 09, 2012 927.57 934.91 911.52 917.41 0 -16.01(-1.72%)
Oct 08, 2012 929.70 937.84 926.13 933.42 0 -1.87(-0.20%)
Oct 06, 2012 943.88 948.59 931.20 935.29 0 +0.00(+0.00%)
Oct 05, 2012 939.81 948.59 931.20 935.29 0 -2.90(-0.31%)
Oct 04, 2012 921.70 940.31 908.58 938.18 0 +14.68(+1.59%)
Oct 03, 2012 912.56 929.30 912.81 923.50 0 +3.91(+0.43%)
Oct 02, 2012 926.53 936.99 909.34 919.59 0 +0.23(+0.03%)
Oct 01, 2012 935.03 942.52 915.49 919.35 0 -10.03(-1.08%)
Sep 28, 2012 929.86 936.84 922.36 929.38 0 -8.22(-0.88%)
Sep 27, 2012 946.09 967.48 933.80 937.60 0 -9.93(-1.05%)
Sep 26, 2012 937.87 953.97 931.29 947.53 0 -1.12(-0.12%)
Sep 25, 2012 976.52 983.48 946.64 948.64 0 -32.14(-3.28%)
Sep 24, 2012 975.17 994.96 968.16 980.79 0 -1.09(-0.11%)
Sep 21, 2012 976.61 990.53 969.90 981.88 0 +2.59(+0.26%)
Sep 20, 2012 981.70 988.69 969.80 979.29 0 -8.93(-0.90%)
Sep 19, 2012 994.03 996.27 982.55 988.23 0 +2.05(+0.21%)
Sep 18, 2012 992.82 998.68 981.50 986.17 0 -10.88(-1.09%)
Sep 17, 2012 998.32 1009 988.66 997.06 0 -9.95(-0.99%)
Sep 14, 2012 992.47 1015 995.56 1007 0 +9.79(+0.98%)
Sep 13, 2012 985.65 1005 977.78 997.22 0 +12.26(+1.24%)
Sep 12, 2012 987.21 997.61 978.41 984.96 0 +1.56(+0.16%)
Sep 11, 2012 977.65 987.65 974.84 983.40 0 +2.01(+0.21%)
Sep 10, 2012 984.86 992.32 972.15 981.39 0 -5.97(-0.60%)
Sep 07, 2012 988.89 998.26 971.96 987.36 0 -0.95(-0.10%)
Sep 06, 2012 972.05 998.11 969.58 988.30 0 +29.29(+3.05%)
Sep 05, 2012 951.71 964.22 948.29 959.02 0 +5.64(+0.59%)
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.