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, 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%)
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.