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 (%)
Mar 31, 2009 868.13 890.29 854.59 873.17 0 +11.83(+1.37%)
Mar 30, 2009 872.90 881.49 841.66 861.34 0 -30.05(-3.37%)
Mar 27, 2009 905.62 921.89 882.06 891.38 0 -26.43(-2.88%)
Mar 26, 2009 882.87 922.09 875.66 917.82 0 +40.06(+4.56%)
Mar 25, 2009 884.91 901.41 850.65 877.76 0 +3.29(+0.38%)
Mar 24, 2009 886.69 894.57 862.48 874.47 0 -16.17(-1.82%)
Mar 23, 2009 867.16 894.06 852.78 890.64 0 +45.39(+5.37%)
Mar 20, 2009 862.71 886.20 837.04 845.25 0 -10.06(-1.18%)
Mar 19, 2009 852.32 867.81 838.30 855.32 0 +12.46(+1.48%)
Mar 18, 2009 823.86 850.73 800.69 842.85 0 +13.03(+1.57%)
Mar 17, 2009 807.59 834.34 794.05 829.83 0 +24.00(+2.98%)
Mar 16, 2009 834.17 841.89 799.03 805.82 0 -22.31(-2.69%)
Mar 13, 2009 831.52 841.19 796.61 828.13 0 -5.29(-0.63%)
Mar 12, 2009 831.79 850.12 787.85 833.42 0 -7.48(-0.89%)
Mar 11, 2009 838.64 854.47 815.96 840.91 0 +6.77(+0.81%)
Mar 10, 2009 816.60 842.50 804.07 834.13 0 +35.89(+4.50%)
Mar 09, 2009 797.39 824.27 783.98 798.25 0 -3.22(-0.40%)
Mar 06, 2009 789.27 809.10 775.43 801.46 0 +14.31(+1.82%)
Mar 05, 2009 791.43 812.43 778.39 787.15 0 -17.17(-2.14%)
Mar 04, 2009 788.68 818.05 781.35 804.33 0 +25.71(+3.30%)
Mar 03, 2009 794.98 802.27 768.48 778.62 0 -7.17(-0.91%)
Mar 02, 2009 794.39 816.43 779.14 785.79 0 -24.54(-3.03%)
Feb 27, 2009 790.19 829.49 784.50 810.33 0 +5.50(+0.68%)
Feb 26, 2009 811.06 835.21 794.39 804.83 0 -7.03(-0.87%)
Feb 25, 2009 819.17 830.75 794.58 811.86 0 -16.61(-2.01%)
Feb 24, 2009 776.13 837.18 772.50 828.47 0 +50.32(+6.47%)
Feb 23, 2009 786.01 800.48 770.97 778.15 0 -7.48(-0.95%)
Feb 20, 2009 778.58 798.71 770.55 785.62 0 -2.80(-0.36%)
Feb 19, 2009 820.64 829.86 786.79 788.43 0 -19.10(-2.36%)
Feb 18, 2009 804.66 826.50 786.76 807.53 0 +8.86(+1.11%)
Feb 17, 2009 800.61 822.95 787.73 798.66 0 -25.06(-3.04%)
Feb 16, 2009 801.76 833.66 794.71 823.73 0 +0.00(+0.00%)
Feb 13, 2009 801.76 833.66 794.71 823.73 0 +19.87(+2.47%)
Feb 12, 2009 787.39 823.41 772.63 803.86 0 -16.72(-2.04%)
Feb 11, 2009 834.58 849.44 801.25 820.58 0 -5.18(-0.63%)
Feb 10, 2009 857.17 871.11 814.48 825.75 0 -35.37(-4.11%)
Feb 09, 2009 874.22 884.93 853.18 861.12 0 -18.01(-2.05%)
Feb 06, 2009 856.59 886.10 850.34 879.13 0 +19.28(+2.24%)
Feb 05, 2009 823.63 874.05 811.69 859.85 0 +27.28(+3.28%)
Feb 04, 2009 809.78 844.43 791.84 832.56 0 +34.60(+4.34%)
Feb 03, 2009 781.29 808.76 756.90 797.96 0 +15.64(+2.00%)
Feb 02, 2009 769.93 795.18 761.16 782.32 0 +0.54(+0.07%)
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%)
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.