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, 2010 813.43 879.83 858.93 872.71 0 +0.60(+0.07%)
Aug 30, 2010 831.36 889.71 870.18 872.11 0 -11.56(-1.31%)
Aug 27, 2010 835.52 890.68 869.38 883.67 0 +4.86(+0.55%)
Aug 26, 2010 841.42 899.79 876.61 878.82 0 -10.82(-1.22%)
Aug 25, 2010 817.98 890.99 862.58 889.63 0 +13.92(+1.59%)
Aug 24, 2010 832.38 886.73 868.07 875.71 0 -12.92(-1.45%)
Aug 23, 2010 855.66 910.31 882.76 888.64 0 -12.04(-1.34%)
Aug 20, 2010 850.00 907.35 890.63 900.68 0 -2.97(-0.33%)
Aug 19, 2010 857.92 914.86 895.51 903.64 0 -4.70(-0.52%)
Aug 18, 2010 850.87 917.39 894.03 908.34 0 +8.15(+0.91%)
Aug 17, 2010 849.69 912.36 893.84 900.19 0 +6.61(+0.74%)
Aug 16, 2010 837.33 903.21 880.35 893.58 0 +5.46(+0.61%)
Aug 13, 2010 835.36 899.44 882.19 888.12 0 -1.72(-0.19%)
Aug 12, 2010 842.69 901.90 884.10 889.84 0 -13.32(-1.47%)
Aug 11, 2010 859.04 919.05 896.08 903.15 0 -21.70(-2.35%)
Aug 10, 2010 874.07 936.49 907.98 924.86 0 -7.79(-0.84%)
Aug 09, 2010 888.35 942.11 928.39 932.65 0 +0.70(+0.07%)
Aug 06, 2010 877.76 945.40 917.26 931.95 0 -39.64(-4.08%)
Aug 05, 2010 923.38 983.48 962.12 971.60 0 -2.53(-0.26%)
Aug 04, 2010 908.39 979.02 951.99 974.13 0 +28.11(+2.97%)
Aug 03, 2010 914.42 966.40 938.05 946.02 0 -21.90(-2.26%)
Aug 02, 2010 912.46 976.57 954.24 967.92 0 +11.65(+1.22%)
Jul 30, 2010 896.27 962.82 936.79 956.27 0 +2.69(+0.28%)
Jul 29, 2010 913.55 969.38 937.58 953.59 0 -7.14(-0.74%)
Jul 28, 2010 919.71 975.21 951.55 960.72 0 -9.80(-1.01%)
Jul 27, 2010 924.97 980.22 959.79 970.52 0 -0.09(-0.01%)
Jul 26, 2010 904.40 977.84 950.39 970.61 0 +16.86(+1.77%)
Jul 23, 2010 888.74 959.97 935.40 953.75 0 +12.63(+1.34%)
Jul 22, 2010 865.72 950.46 915.83 941.12 0 +32.22(+3.54%)
Jul 21, 2010 877.70 931.49 906.15 908.91 0 -19.07(-2.05%)
Jul 20, 2010 856.15 928.86 902.32 927.97 0 +6.82(+0.74%)
Jul 19, 2010 854.37 926.81 900.38 921.15 0 +16.59(+1.83%)
Jul 16, 2010 874.04 930.84 901.14 904.56 0 -23.92(-2.58%)
Jul 15, 2010 879.37 935.77 914.89 928.48 0 +1.87(+0.20%)
Jul 14, 2010 882.45 940.25 916.52 926.61 0 -1.40(-0.15%)
Jul 13, 2010 865.50 930.66 906.29 928.00 0 +23.45(+2.59%)
Jul 12, 2010 851.74 909.73 892.99 904.56 0 -0.85(-0.09%)
Jul 09, 2010 851.66 908.87 896.28 905.41 0 +3.12(+0.35%)
Jul 08, 2010 853.64 911.42 888.52 902.29 0 -0.24(-0.03%)
Jul 07, 2010 823.88 903.58 869.41 902.53 0 +31.06(+3.56%)
Jul 06, 2010 842.49 894.25 862.92 871.47 0 -7.54(-0.86%)
Jul 02, 2010 825.20 887.69 860.50 879.01 0 +7.61(+0.87%)
Jul 01, 2010 823.04 882.57 855.69 871.40 0 -1.11(-0.13%)
Jun 30, 2010 834.77 897.50 869.64 872.50 0 -10.87(-1.23%)
Jun 29, 2010 854.15 907.21 877.41 883.37 0 -31.94(-3.49%)
Jun 25, 2010 867.91 924.91 903.23 915.31 0 +3.34(+0.37%)
Jun 24, 2010 876.79 929.57 909.99 911.97 0 -15.00(-1.62%)
Jun 23, 2010 879.78 936.05 918.06 926.97 0 -3.45(-0.37%)
Jun 22, 2010 905.80 959.91 926.93 930.43 0 -22.29(-2.34%)
Jun 21, 2010 915.21 967.93 942.11 952.72 0 -0.40(-0.04%)
Jun 18, 2010 902.34 961.92 940.49 953.12 0 +5.12(+0.54%)
Jun 17, 2010 892.62 959.74 934.96 948.00 0 +12.37(+1.32%)
Jun 16, 2010 891.36 947.50 927.51 935.63 0 -12.19(-1.29%)
Jun 15, 2010 884.21 953.33 924.66 947.82 0 +21.62(+2.33%)
Jun 14, 2010 884.18 944.93 920.34 926.20 0 +1.79(+0.19%)
Jun 11, 2010 901.36 927.38 897.17 924.41 0 +15.17(+1.67%)
Jun 10, 2010 845.40 910.34 888.62 909.24 0 +27.70(+3.14%)
Jun 09, 2010 852.70 905.20 878.27 881.54 0 -13.80(-1.54%)
Jun 08, 2010 899.87 907.84 883.37 895.34 0 -2.54(-0.28%)
Jun 07, 2010 867.75 926.89 895.98 897.88 0 -15.48(-1.70%)
Jun 04, 2010 882.55 941.22 910.32 913.36 0 -34.77(-3.67%)
Jun 03, 2010 889.58 952.83 931.47 948.13 0 +13.79(+1.48%)
Jun 02, 2010 874.55 937.43 914.54 934.34 0 +19.16(+2.09%)
Jun 01, 2010 878.78 939.91 912.71 915.18 0 -13.92(-1.50%)
May 28, 2010 929.10 929.10 929.10 0 -1.60(-0.17%)
May 27, 2010 873.68 935.75 916.99 930.70 0 +21.13(+2.32%)
May 26, 2010 891.50 926.64 887.73 909.57 0 +12.17(+1.36%)
May 25, 2010 869.02 901.73 873.78 897.40 0 -0.48(-0.05%)
May 24, 2010 892.27 915.46 893.20 897.88 0 -7.97(-0.88%)
May 21, 2010 889.41 916.03 883.12 905.85 0 -0.10(-0.01%)
May 20, 2010 891.71 925.02 900.36 905.95 0 -21.57(-2.33%)
May 19, 2010 927.42 943.82 921.53 927.52 0 -11.44(-1.22%)
May 18, 2010 943.67 963.13 933.42 938.96 0 -10.68(-1.12%)
May 17, 2010 931.59 953.72 926.66 949.64 0 +7.56(+0.80%)
May 14, 2010 945.79 958.75 931.21 942.08 0 -25.69(-2.65%)
May 13, 2010 960.91 984.12 957.63 967.76 0 -4.71(-0.48%)
May 12, 2010 948.95 982.79 949.68 972.47 0 +2.51(+0.26%)
May 11, 2010 971.13 983.05 954.04 969.96 0 +7.39(+0.77%)
May 10, 2010 951.73 984.31 953.19 962.56 0 +28.34(+3.03%)
May 07, 2010 948.29 981.67 922.91 934.22 0 -8.23(-0.87%)
May 06, 2010 964.83 981.45 902.85 942.45 0 -29.73(-3.06%)
May 05, 2010 971.23 988.78 959.41 972.18 0 -13.32(-1.35%)
May 04, 2010 994.95 1005 975.63 985.50 0 -24.90(-2.46%)
May 03, 2010 991.99 1013 991.14 1010 0 +10.32(+1.03%)
Apr 30, 2010 1007 1018 995.19 1000 0 -15.99(-1.57%)
Apr 29, 2010 1009 1020 1001 1016 0 +21.19(+2.13%)
Apr 28, 2010 1012 1025 984.02 994.88 0 -25.34(-2.48%)
Apr 27, 2010 1021 1038 1013 1020 0 -12.00(-1.16%)
Apr 26, 2010 1025 1039 1020 1032 0 -2.17(-0.21%)
Apr 23, 2010 1024 1039 1020 1034 0 +2.91(+0.28%)
Apr 22, 2010 1023 1040 1016 1031 0 -3.79(-0.37%)
Apr 21, 2010 1031 1046 1028 1035 0 -5.65(-0.54%)
Apr 20, 2010 1020 1047 1023 1041 0 +14.76(+1.44%)
Apr 19, 2010 1016 1036 1013 1026 0 -5.70(-0.55%)
Apr 16, 2010 1032 1051 1019 1032 0 -2.64(-0.26%)
Apr 15, 2010 1038 1056 1025 1034 0 -11.03(-1.05%)
Apr 14, 2010 1048 1068 1037 1046 0 -9.01(-0.85%)
Apr 13, 2010 1055 1072 1045 1055 0 -9.25(-0.87%)
Apr 12, 2010 1051 1072 1053 1064 0 +6.81(+0.64%)
Apr 09, 2010 1031 1061 1038 1057 0 +17.13(+1.65%)
Apr 08, 2010 1028 1047 1026 1040 0 +0.23(+0.02%)
Apr 07, 2010 1035 1043 1027 1040 0 +1.81(+0.17%)
Apr 06, 2010 1024 1045 1027 1038 0 +2.46(+0.24%)
Apr 05, 2010 1020 1040 1024 1035 0 +12.53(+1.23%)
Apr 01, 2010 1023 1023 1023 0 +1.42(+0.14%)
Mar 31, 2010 1020 1028 1012 1021 0 -1.01(-0.10%)
Mar 30, 2010 1016 1029 1009 1022 0 +6.55(+0.64%)
Mar 29, 2010 1024 1030 1012 1016 0 -7.75(-0.76%)
Mar 26, 2010 1006 1031 1008 1024 0 +11.33(+1.12%)
Mar 25, 2010 1015 1035 1011 1012 0 -7.24(-0.71%)
Mar 24, 2010 1015 1028 1012 1020 0 -2.09(-0.20%)
Mar 23, 2010 1011 1030 1013 1022 0 -1.01(-0.10%)
Mar 22, 2010 1003 1028 1004 1023 0 +10.80(+1.07%)
Mar 19, 2010 1016 1029 1002 1012 0 -8.49(-0.83%)
Mar 18, 2010 1007 1034 1003 1020 0 +12.71(+1.26%)
Mar 17, 2010 985.34 1014 990.82 1008 0 +12.84(+1.29%)
Mar 16, 2010 981.13 997.87 981.00 994.76 0 +4.09(+0.41%)
Mar 15, 2010 985.03 994.38 974.10 990.67 0 +3.13(+0.32%)
Mar 12, 2010 991.03 997.26 977.60 987.54 0 -3.54(-0.36%)
Mar 11, 2010 975.92 994.71 969.18 991.08 0 +12.33(+1.26%)
Mar 10, 2010 970.39 984.63 967.67 978.74 0 +7.95(+0.82%)
Mar 09, 2010 965.27 980.66 960.78 970.80 0 +3.99(+0.41%)
Mar 08, 2010 961.34 973.00 955.64 966.80 0 +6.44(+0.67%)
Mar 05, 2010 958.63 966.44 949.88 960.36 0 +6.31(+0.66%)
Mar 04, 2010 940.69 955.81 938.05 954.05 0 +7.61(+0.80%)
Mar 03, 2010 930.37 956.83 934.57 946.44 0 +6.97(+0.74%)
Mar 02, 2010 929.10 951.62 933.10 939.48 0 -5.20(-0.55%)
Mar 01, 2010 922.82 947.45 928.11 944.68 0 +18.89(+2.04%)
Feb 26, 2010 907.04 936.77 919.02 925.78 0 -0.96(-0.10%)
Feb 25, 2010 899.58 929.97 907.29 926.74 0 +2.62(+0.28%)
Feb 24, 2010 907.13 930.36 912.02 924.13 0 +12.40(+1.36%)
Feb 23, 2010 909.76 929.01 905.85 911.72 0 -8.09(-0.88%)
Feb 22, 2010 921.15 935.92 913.91 919.81 0 -9.53(-1.03%)
Feb 19, 2010 915.46 943.75 921.53 929.34 0 -0.58(-0.06%)
Feb 18, 2010 931.05 944.20 921.38 929.93 0 -12.22(-1.30%)
Feb 17, 2010 927.72 948.57 929.70 942.15 0 +10.25(+1.10%)
Feb 16, 2010 920.23 942.41 923.94 931.90 0 +1.29(+0.14%)
Feb 12, 2010 930.61 930.61 930.61 0 +6.33(+0.68%)
Feb 11, 2010 895.16 932.91 897.88 924.28 0 +48.20(+5.50%)
Feb 10, 2010 876.81 890.04 867.60 876.08 0 -0.11(-0.01%)
Feb 09, 2010 872.04 889.14 867.21 876.19 0 -20.69(-2.31%)
Feb 08, 2010 890.59 914.02 883.36 896.89 0 +1.11(+0.12%)
Feb 05, 2010 892.57 912.12 879.09 895.77 0 -1.91(-0.21%)
Feb 04, 2010 904.65 917.12 885.70 897.68 0 -10.01(-1.10%)
Feb 03, 2010 890.08 915.89 888.10 907.70 0 +12.59(+1.41%)
Feb 02, 2010 877.89 898.86 878.02 895.11 0 +10.13(+1.14%)
Feb 01, 2010 878.38 890.77 875.59 884.98 0 +1.80(+0.20%)
Jan 29, 2010 900.17 908.69 877.89 883.19 0 -12.73(-1.42%)
Jan 28, 2010 905.03 913.26 884.35 895.91 0 -9.40(-1.04%)
Jan 27, 2010 880.01 909.77 876.75 905.31 0 +21.01(+2.38%)
Jan 26, 2010 885.50 896.60 877.00 884.30 0 -5.76(-0.65%)
Jan 25, 2010 903.10 915.39 886.04 890.06 0 -12.00(-1.33%)
Jan 22, 2010 918.12 927.22 896.24 902.06 0 -20.75(-2.25%)
Jan 21, 2010 936.62 947.63 911.93 922.81 0 -9.56(-1.02%)
Jan 20, 2010 929.06 939.23 913.52 932.36 0 -7.11(-0.76%)
Jan 19, 2010 936.95 948.71 928.65 939.47 0 -0.98(-0.10%)
Jan 15, 2010 940.45 940.45 940.45 0 -2.21(-0.23%)
Jan 14, 2010 935.86 951.11 934.84 942.66 0 -3.32(-0.35%)
Jan 13, 2010 944.28 953.57 933.44 945.97 0 +7.12(+0.76%)
Jan 12, 2010 936.10 949.16 927.49 938.86 0 -22.92(-2.38%)
Jan 11, 2010 965.80 973.35 954.62 961.77 0 -0.61(-0.06%)
Jan 08, 2010 960.05 971.69 953.38 962.38 0 +1.63(+0.17%)
Jan 07, 2010 962.92 972.21 950.84 960.75 0 -12.94(-1.33%)
Jan 06, 2010 978.14 986.94 967.65 973.69 0 -9.71(-0.99%)
Jan 05, 2010 974.27 989.60 969.38 983.40 0 +10.21(+1.05%)
Jan 04, 2010 965.19 983.33 959.06 973.19 0 +18.48(+1.94%)
Dec 31, 2009 954.71 954.71 954.71 0 +42.69(+4.68%)
Dec 30, 2009 902.36 915.22 896.78 912.02 0 +6.64(+0.73%)
Dec 29, 2009 911.94 915.02 900.16 905.38 0 -3.55(-0.39%)
Dec 28, 2009 899.27 917.14 887.14 908.93 0 +12.24(+1.37%)
Dec 24, 2009 892.29 899.09 882.90 896.69 0 -3.77(-0.42%)
Dec 23, 2009 868.76 904.28 866.40 900.46 0 +31.39(+3.61%)
Dec 22, 2009 871.68 880.14 858.50 869.06 0 -0.77(-0.09%)
Dec 21, 2009 869.01 879.39 854.70 869.84 0 +2.81(+0.32%)
Dec 18, 2009 846.60 872.98 839.38 867.02 0 +22.33(+2.64%)
Dec 17, 2009 848.19 855.87 835.65 844.70 0 -18.16(-2.10%)
Dec 16, 2009 842.38 871.08 839.52 862.86 0 -5.69(-0.65%)
Dec 15, 2009 868.97 882.55 859.01 868.54 0 +24.68(+2.92%)
Dec 14, 2009 841.88 852.19 835.25 843.86 0 -4.62(-0.55%)
Dec 11, 2009 858.87 863.27 843.62 848.49 0 -3.00(-0.35%)
Dec 10, 2009 856.35 862.13 843.60 851.49 0 -4.02(-0.47%)
Dec 09, 2009 856.29 863.13 840.84 855.51 0 +1.11(+0.13%)
Dec 08, 2009 849.41 863.47 842.60 854.40 0 -5.45(-0.63%)
Dec 07, 2009 863.35 871.27 854.53 859.85 0 -3.36(-0.39%)
Dec 04, 2009 878.82 884.81 849.33 863.21 0 -20.91(-2.37%)
Dec 03, 2009 861.66 901.80 881.48 884.12 0 -5.15(-0.58%)
Dec 02, 2009 872.65 908.75 884.97 889.27 0 -16.98(-1.87%)
Dec 01, 2009 880.11 913.43 876.85 906.25 0 +17.11(+1.92%)
Nov 30, 2009 900.42 910.50 865.85 889.14 0 +7.71(+0.87%)
Nov 27, 2009 858.32 894.80 866.30 881.43 0 -84.19(-8.72%)
Nov 25, 2009 965.62 965.62 965.62 0 +13.48(+1.42%)
Nov 24, 2009 953.31 963.15 943.60 952.14 0 -5.29(-0.55%)
Nov 23, 2009 962.11 970.97 949.23 957.43 0 +6.13(+0.64%)
Nov 20, 2009 949.26 965.44 942.41 951.30 0 -7.00(-0.73%)
Nov 19, 2009 971.29 976.89 950.35 958.30 0 -19.87(-2.03%)
Nov 18, 2009 979.90 986.52 963.22 978.17 0 +4.16(+0.43%)
Nov 17, 2009 976.88 981.60 958.51 974.01 0 -8.15(-0.83%)
Nov 16, 2009 979.39 995.81 973.47 982.16 0 +2.82(+0.29%)
Nov 13, 2009 973.12 986.50 965.53 979.34 0 +12.55(+1.30%)
Nov 12, 2009 976.64 986.76 959.83 966.78 0 -3.06(-0.32%)
Nov 11, 2009 974.25 981.60 947.81 969.85 0 +2.38(+0.25%)
Nov 10, 2009 984.40 989.05 956.40 967.47 0 -22.63(-2.29%)
Nov 09, 2009 984.88 996.43 974.02 990.10 0 +22.24(+2.30%)
Nov 06, 2009 958.32 980.33 948.70 967.86 0 +24.91(+2.64%)
Nov 05, 2009 942.39 954.74 931.65 942.95 0 +15.33(+1.65%)
Nov 04, 2009 925.16 941.21 918.49 927.62 0 +8.23(+0.90%)
Nov 03, 2009 903.37 925.92 893.61 919.39 0 +11.85(+1.31%)
Nov 02, 2009 932.82 940.40 901.44 907.54 0 -27.00(-2.89%)
Oct 30, 2009 959.05 966.01 930.12 934.54 0 -23.06(-2.41%)
Oct 29, 2009 957.95 965.90 939.32 957.60 0 -8.76(-0.91%)
Oct 28, 2009 991.08 994.43 962.21 966.36 0 -25.16(-2.54%)
Oct 27, 2009 1015 1027 983.28 991.52 0 -23.61(-2.33%)
Oct 26, 2009 1026 1042 1009 1015 0 -10.27(-1.00%)
Oct 23, 2009 1031 1058 1016 1025 0 -11.84(-1.14%)
Oct 22, 2009 1030 1043 1017 1037 0 +5.10(+0.49%)
Oct 21, 2009 1039 1060 1028 1032 0 -8.23(-0.79%)
Oct 20, 2009 1034 1057 1028 1040 0 -13.97(-1.32%)
Oct 19, 2009 1047 1060 1038 1054 0 +12.73(+1.22%)
Oct 16, 2009 1036 1053 1027 1042 0 -6.96(-0.66%)
Oct 15, 2009 1049 1070 1040 1049 0 -19.20(-1.80%)
Oct 14, 2009 1058 1073 1052 1068 0 +17.20(+1.64%)
Oct 13, 2009 1045 1062 1034 1051 0 +6.88(+0.66%)
Oct 12, 2009 1065 1071 1034 1044 0 -11.37(-1.08%)
Oct 09, 2009 1065 1071 1044 1055 0 -12.28(-1.15%)
Oct 08, 2009 1050 1074 1039 1067 0 +23.27(+2.23%)
Oct 07, 2009 1022 1050 1018 1044 0 +23.48(+2.30%)
Oct 06, 2009 1005 1027 997.51 1021 0 +22.11(+2.21%)
Oct 05, 2009 995.92 1011 989.36 998.48 0 +7.38(+0.74%)
Oct 02, 2009 987.98 1008 985.11 991.10 0 -8.95(-0.90%)
Oct 01, 2009 1022 1028 991.12 1000 0 -30.71(-2.98%)
Sep 30, 2009 1041 1048 1021 1031 0 -4.30(-0.42%)
Sep 29, 2009 1037 1055 1030 1035 0 -2.13(-0.21%)
Sep 28, 2009 1038 1056 1028 1037 0 +5.12(+0.50%)
Sep 25, 2009 1028 1041 1016 1032 0 +3.24(+0.31%)
Sep 24, 2009 1043 1052 1016 1029 0 -21.28(-2.03%)
Sep 23, 2009 1034 1071 1028 1050 0 +19.44(+1.89%)
Sep 22, 2009 1026 1042 1009 1031 0 +11.10(+1.09%)
Sep 21, 2009 989.28 1034 983.29 1020 0 +17.96(+1.79%)
Sep 18, 2009 1010 1025 993.65 1002 0 -11.69(-1.15%)
Sep 17, 2009 1007 1028 991.81 1013 0 +9.68(+0.96%)
Sep 16, 2009 988.78 1009 975.34 1004 0 +23.90(+2.44%)
Sep 15, 2009 990.60 996.30 965.35 979.72 0 -8.43(-0.85%)
Sep 14, 2009 991.10 1003 980.69 988.14 0 -3.97(-0.40%)
Sep 11, 2009 979.38 1000 971.70 992.11 0 +16.89(+1.73%)
Sep 10, 2009 980.09 991.23 965.21 975.22 0 -3.84(-0.39%)
Sep 09, 2009 903.51 1001 970.11 979.06 0 -15.88(-1.60%)
Sep 08, 2009 986.92 998.52 978.59 994.94 0 +17.42(+1.78%)
Sep 04, 2009 977.51 977.51 977.51 0 +16.00(+1.66%)
Sep 03, 2009 970.60 979.67 949.63 961.51 0 -7.00(-0.72%)
Sep 02, 2009 959.45 977.69 947.20 968.50 0 +15.08(+1.58%)
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.