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 (%)
Aug 31, 2012 965.90 965.90 965.90 0 +9.21(+0.96%)
Aug 30, 2012 953.08 966.21 950.38 956.69 0 -8.21(-0.85%)
Aug 29, 2012 964.71 972.46 956.60 964.90 0 +3.91(+0.41%)
Aug 27, 2012 966.97 973.41 957.84 960.99 0 -7.12(-0.74%)
Aug 24, 2012 963.85 976.22 959.98 968.11 0 +0.60(+0.06%)
Aug 23, 2012 965.16 974.58 958.40 967.51 0 -4.62(-0.47%)
Aug 22, 2012 976.10 983.05 964.40 972.13 0 -7.97(-0.81%)
Aug 21, 2012 984.36 987.38 970.90 980.10 0 +2.03(+0.21%)
Aug 20, 2012 980.47 988.56 962.31 978.06 0 -6.99(-0.71%)
Aug 17, 2012 974.79 992.12 965.01 985.05 0 +8.55(+0.88%)
Aug 16, 2012 966.72 989.65 958.80 976.51 0 +25.67(+2.70%)
Aug 15, 2012 932.26 952.77 930.80 950.83 0 +9.67(+1.03%)
Aug 14, 2012 944.88 950.68 930.62 941.16 0 -0.01(-0.00%)
Aug 13, 2012 807.40 950.17 929.42 941.17 0 -9.85(-1.04%)
Aug 11, 2012 947.29 954.64 935.60 951.02 0 +0.00(+0.00%)
Aug 10, 2012 947.29 954.64 935.60 951.02 0 +4.03(+0.43%)
Aug 09, 2012 938.40 954.96 938.80 946.99 0 +4.39(+0.47%)
Aug 08, 2012 930.10 946.78 925.41 942.60 0 +6.89(+0.74%)
Aug 07, 2012 919.24 941.93 922.04 935.71 0 +15.83(+1.72%)
Aug 06, 2012 909.70 927.92 908.27 919.88 0 +16.19(+1.79%)
Aug 03, 2012 914.22 930.80 887.09 903.68 0 -12.12(-1.32%)
Aug 02, 2012 916.12 930.59 903.05 915.80 0 -7.10(-0.77%)
Aug 01, 2012 932.52 947.40 909.13 922.90 0 -5.18(-0.56%)
Jul 31, 2012 923.66 941.28 917.42 928.08 0 -0.78(-0.08%)
Jul 30, 2012 929.50 935.72 920.64 928.86 0 -3.76(-0.40%)
Jul 27, 2012 914.23 936.13 910.01 932.62 0 +16.56(+1.81%)
Jul 26, 2012 928.78 942.72 907.81 916.06 0 -5.93(-0.64%)
Jul 25, 2012 915.45 929.43 907.86 922.00 0 +6.99(+0.76%)
Jul 24, 2012 932.11 940.38 910.03 915.01 0 -20.94(-2.24%)
Jul 23, 2012 927.06 942.12 923.63 935.95 0 -8.03(-0.85%)
Jul 20, 2012 962.66 973.88 941.24 943.98 0 -22.66(-2.34%)
Jul 19, 2012 956.48 979.02 950.21 966.64 0 +5.60(+0.58%)
Jul 18, 2012 930.39 966.80 931.27 961.04 0 +27.54(+2.95%)
Jul 17, 2012 943.17 945.59 924.86 933.50 0 -10.06(-1.07%)
Jul 16, 2012 937.71 949.90 933.16 943.55 0 -2.52(-0.27%)
Jul 14, 2012 935.93 952.23 930.62 946.08 0 +0.00(+0.00%)
Jul 13, 2012 935.93 952.23 930.62 946.08 0 +10.28(+1.10%)
Jul 12, 2012 936.98 946.21 918.98 935.80 0 -4.97(-0.53%)
Jul 11, 2012 946.48 953.08 932.46 940.77 0 -5.12(-0.54%)
Jul 10, 2012 957.08 960.95 935.23 945.89 0 -5.35(-0.56%)
Jul 09, 2012 956.12 967.82 940.64 951.24 0 +13.18(+1.40%)
Jul 06, 2012 941.47 948.54 926.86 938.06 0 -14.56(-1.53%)
Jul 05, 2012 969.88 972.32 950.28 952.62 0 -22.16(-2.27%)
Jul 03, 2012 974.77 974.77 974.77 0 +31.42(+3.33%)
Jul 02, 2012 945.50 958.15 933.77 943.36 0 -1.11(-0.12%)
Jun 30, 2012 927.60 957.30 920.10 944.46 0 -0.48(-0.05%)
Jun 29, 2012 927.60 957.30 920.10 944.94 0 +37.92(+4.18%)
Jun 28, 2012 911.95 917.46 896.13 907.02 0 -14.18(-1.54%)
Jun 27, 2012 918.14 929.09 912.15 921.20 0 +7.68(+0.84%)
Jun 26, 2012 905.75 921.11 899.92 913.52 0 +5.24(+0.58%)
Jun 25, 2012 923.37 927.29 899.77 908.27 0 -23.18(-2.49%)
Jun 22, 2012 903.02 935.71 904.01 931.45 0 +19.92(+2.19%)
Jun 21, 2012 932.77 935.67 909.72 911.53 0 -21.86(-2.34%)
Jun 20, 2012 936.16 942.44 928.03 933.39 0 -5.02(-0.53%)
Jun 19, 2012 934.00 943.37 928.76 938.41 0 +7.39(+0.79%)
Jun 18, 2012 914.63 936.45 911.66 931.02 0 +14.84(+1.62%)
Jun 15, 2012 912.73 932.26 907.18 916.18 0 +0.01(+0.00%)
Jun 14, 2012 921.43 927.23 908.65 916.17 0 -8.65(-0.94%)
Jun 13, 2012 927.15 944.35 919.64 924.81 0 -7.21(-0.77%)
Jun 12, 2012 931.59 941.16 924.06 932.02 0 +6.00(+0.65%)
Jun 11, 2012 950.47 956.69 924.25 926.02 0 -21.09(-2.23%)
Jun 08, 2012 943.62 953.82 936.58 947.12 0 +0.56(+0.06%)
Jun 07, 2012 936.81 970.49 923.60 946.55 0 -22.71(-2.34%)
Jun 06, 2012 939.44 971.34 937.44 969.26 0 +39.20(+4.21%)
Jun 05, 2012 924.37 940.89 921.02 930.07 0 +3.96(+0.43%)
Jun 04, 2012 927.95 936.89 915.26 926.11 0 -1.36(-0.15%)
Jun 02, 2012 928.98 946.23 918.27 927.46 0 +0.00(+0.00%)
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.