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 (%)
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%)
Jun 01, 2012 928.98 946.23 918.27 927.46 0 -20.54(-2.17%)
May 31, 2012 963.78 966.78 940.52 948.00 0 -17.38(-1.80%)
May 30, 2012 965.18 974.02 956.24 965.38 0 -9.07(-0.93%)
May 29, 2012 988.05 995.49 968.64 974.46 0 -11.74(-1.19%)
May 25, 2012 986.20 986.20 986.20 0 +3.62(+0.37%)
May 24, 2012 999.05 1005 976.01 982.58 0 -18.00(-1.80%)
May 23, 2012 971.43 1008 969.25 1001 0 +21.58(+2.20%)
May 22, 2012 988.49 998.29 972.84 979.00 0 -13.65(-1.38%)
May 21, 2012 978.10 995.37 966.88 992.65 0 +15.31(+1.57%)
May 18, 2012 984.89 995.34 974.15 977.34 0 -14.38(-1.45%)
May 17, 2012 1008 1014 991.16 991.72 0 -14.22(-1.41%)
May 16, 2012 1025 1036 1003 1006 0 -19.14(-1.87%)
May 15, 2012 1018 1045 1014 1025 0 +0.03(+0.00%)
May 14, 2012 1020 1031 1018 1025 0 -5.43(-0.53%)
May 11, 2012 1043 1054 1029 1030 0 -10.17(-0.98%)
May 10, 2012 1021 1050 1022 1041 0 +28.79(+2.85%)
May 09, 2012 1009 1023 999.80 1012 0 -11.20(-1.09%)
May 08, 2012 1009 1028 999.50 1023 0 +2.85(+0.28%)
May 07, 2012 1019 1027 1005 1020 0 -27.92(-2.66%)
May 04, 2012 1062 1070 1043 1048 0 -25.19(-2.35%)
May 03, 2012 1087 1093 1070 1073 0 -12.28(-1.13%)
May 02, 2012 1074 1092 1068 1086 0 +2.40(+0.22%)
May 01, 2012 1075 1096 1077 1083 0 -2.91(-0.27%)
Apr 30, 2012 1076 1093 1079 1086 0 +1.92(+0.18%)
Apr 27, 2012 1085 1099 1078 1084 0 -8.98(-0.82%)
Apr 26, 2012 1081 1105 1072 1093 0 +28.02(+2.63%)
Apr 25, 2012 1059 1070 1052 1065 0 +15.27(+1.45%)
Apr 24, 2012 1046 1061 1039 1050 0 -0.29(-0.03%)
Apr 23, 2012 1032 1054 1025 1050 0 +6.43(+0.62%)
Apr 20, 2012 1049 1057 1038 1044 0 +0.14(+0.01%)
Apr 19, 2012 1042 1064 1038 1044 0 -1.82(-0.17%)
Apr 18, 2012 1046 1059 1040 1045 0 -6.16(-0.59%)
Apr 17, 2012 1050 1065 1047 1052 0 +8.62(+0.83%)
Apr 16, 2012 1069 1074 1041 1043 0 -25.48(-2.38%)
Apr 13, 2012 1075 1079 1065 1068 0 -8.89(-0.83%)
Apr 12, 2012 1063 1080 1060 1077 0 +14.99(+1.41%)
Apr 11, 2012 1057 1072 1055 1062 0 +7.32(+0.69%)
Apr 10, 2012 1081 1090 1051 1055 0 -28.75(-2.65%)
Apr 09, 2012 1072 1091 1073 1084 0 -2.61(-0.24%)
Apr 05, 2012 1083 1096 1078 1086 0 -8.74(-0.80%)
Apr 04, 2012 1093 1109 1089 1095 0 -7.91(-0.72%)
Apr 03, 2012 1097 1116 1095 1103 0 -5.73(-0.52%)
Apr 02, 2012 1096 1111 1093 1109 0 +6.85(+0.62%)
Mar 30, 2012 1106 1111 1094 1102 0 +1.61(+0.15%)
Mar 29, 2012 1098 1108 1086 1100 0 +0.88(+0.08%)
Mar 28, 2012 1106 1116 1090 1099 0 -7.45(-0.67%)
Mar 27, 2012 1108 1121 1101 1107 0 +5.28(+0.48%)
Mar 26, 2012 1104 1108 1090 1102 0 +3.62(+0.33%)
Mar 23, 2012 1099 1110 1091 1098 0 -1.42(-0.13%)
Mar 22, 2012 1086 1115 1083 1099 0 +10.77(+0.99%)
Mar 21, 2012 1082 1096 1082 1089 0 +6.50(+0.60%)
Mar 20, 2012 1080 1086 1064 1082 0 -4.10(-0.38%)
Mar 19, 2012 1085 1096 1075 1086 0 -11.81(-1.08%)
Mar 16, 2012 1072 1103 1076 1098 0 +18.99(+1.76%)
Mar 15, 2012 1062 1087 1063 1079 0 +7.94(+0.74%)
Mar 14, 2012 1066 1085 1053 1071 0 -4.09(-0.38%)
Mar 13, 2012 1068 1080 1058 1075 0 +8.50(+0.80%)
Mar 12, 2012 1068 1082 1058 1067 0 -1.30(-0.12%)
Mar 09, 2012 1071 1087 1056 1068 0 -1.73(-0.16%)
Mar 08, 2012 1050 1077 1042 1070 0 +24.99(+2.39%)
Mar 07, 2012 1037 1051 1035 1045 0 +3.36(+0.32%)
Mar 06, 2012 1035 1048 1031 1041 0 -0.49(-0.05%)
Mar 05, 2012 1046 1054 1033 1042 0 -5.12(-0.49%)
Mar 02, 2012 1046 1055 1039 1047 0 -1.43(-0.14%)
Mar 01, 2012 1059 1066 1031 1048 0 -1.42(-0.14%)
Feb 29, 2012 1059 1069 1045 1050 0 -15.96(-1.50%)
Feb 28, 2012 1059 1072 1054 1066 0 +13.78(+1.31%)
Feb 27, 2012 1055 1067 1046 1052 0 -15.43(-1.45%)
Feb 24, 2012 1076 1084 1059 1067 0 -1.76(-0.16%)
Feb 23, 2012 1060 1073 1058 1069 0 +8.11(+0.76%)
Feb 22, 2012 1057 1068 1053 1061 0 +7.35(+0.70%)
Feb 21, 2012 1069 1073 1046 1054 0 -20.99(-1.95%)
Feb 17, 2012 1075 1075 1075 0 -26.65(-2.42%)
Feb 16, 2012 1098 1106 1086 1101 0 +8.48(+0.78%)
Feb 15, 2012 1094 1106 1085 1093 0 -5.12(-0.47%)
Feb 14, 2012 1078 1100 1080 1098 0 +13.17(+1.21%)
Feb 13, 2012 1089 1096 1074 1085 0 +4.56(+0.42%)
Feb 10, 2012 1091 1104 1066 1080 0 -16.34(-1.49%)
Feb 09, 2012 1104 1111 1076 1097 0 +0.45(+0.04%)
Feb 08, 2012 1096 1107 1088 1096 0 +5.27(+0.48%)
Feb 07, 2012 1090 1103 1081 1091 0 -5.91(-0.54%)
Feb 06, 2012 1097 1106 1086 1097 0 -1.86(-0.17%)
Feb 03, 2012 1106 1122 1095 1099 0 +4.50(+0.41%)
Feb 02, 2012 1095 1120 1080 1094 0 +10.28(+0.95%)
Feb 01, 2012 1092 1101 1075 1084 0 -7.91(-0.72%)
Jan 31, 2012 1076 1096 1073 1092 0 +23.71(+2.22%)
Jan 30, 2012 1060 1073 1051 1068 0 +1.05(+0.10%)
Jan 27, 2012 1049 1073 1047 1067 0 +22.50(+2.15%)
Jan 26, 2012 1052 1067 1039 1045 0 -12.24(-1.16%)
Jan 25, 2012 1063 1073 1043 1057 0 -12.42(-1.16%)
Jan 24, 2012 1056 1078 1049 1069 0 +7.74(+0.73%)
Jan 23, 2012 1066 1077 1057 1061 0 -5.99(-0.56%)
Jan 20, 2012 1068 1080 1053 1067 0 -2.83(-0.26%)
Jan 19, 2012 1075 1089 1052 1070 0 -8.58(-0.80%)
Jan 18, 2012 1055 1084 1051 1079 0 +16.67(+1.57%)
Jan 17, 2012 1081 1090 1056 1062 0 -17.76(-1.64%)
Jan 13, 2012 1080 1080 1080 0 -32.21(-2.90%)
Jan 12, 2012 1115 1124 1104 1112 0 -4.23(-0.38%)
Jan 11, 2012 1104 1124 1104 1116 0 +1.83(+0.16%)
Jan 10, 2012 1110 1128 1100 1115 0 +6.70(+0.60%)
Jan 09, 2012 1111 1119 1093 1108 0 -4.92(-0.44%)
Jan 06, 2012 1112 1133 1097 1113 0 -11.20(-1.00%)
Jan 05, 2012 1116 1134 1107 1124 0 +3.65(+0.33%)
Jan 04, 2012 1133 1142 1117 1120 0 -11.12(-0.98%)
Dec 30, 2011 1133 1141 1125 1131 0 +1.50(+0.13%)
Dec 29, 2011 1117 1134 1111 1130 0 +13.14(+1.18%)
Dec 28, 2011 1129 1136 1115 1117 0 -12.33(-1.09%)
Dec 27, 2011 1128 1135 1115 1129 0 +2.37(+0.21%)
Dec 23, 2011 1127 1127 1127 0 +21.85(+1.98%)
Dec 21, 2011 1110 1119 1090 1105 0 -4.09(-0.37%)
Dec 20, 2011 1095 1118 1093 1109 0 +28.79(+2.67%)
Dec 19, 2011 1107 1112 1077 1080 0 -17.99(-1.64%)
Dec 16, 2011 1115 1129 1091 1098 0 -6.96(-0.63%)
Dec 15, 2011 1100 1114 1094 1105 0 +15.12(+1.39%)
Dec 14, 2011 1109 1111 1086 1090 0 -19.44(-1.75%)
Dec 13, 2011 1141 1148 1105 1110 0 -22.86(-2.02%)
Dec 12, 2011 1138 1144 1118 1132 0 -16.43(-1.43%)
Dec 09, 2011 1128 1154 1121 1149 0 +25.14(+2.24%)
Dec 08, 2011 1153 1161 1122 1124 0 -40.06(-3.44%)
Dec 07, 2011 1171 1177 1152 1164 0 -9.19(-0.78%)
Dec 06, 2011 1174 1186 1163 1173 0 -1.26(-0.11%)
Dec 05, 2011 1180 1197 1166 1174 0 +4.91(+0.42%)
Dec 02, 2011 1191 1198 1164 1169 0 -4.72(-0.40%)
Dec 01, 2011 1167 1188 1160 1174 0 -4.24(-0.36%)
Nov 30, 2011 1162 1181 1155 1178 0 +52.77(+4.69%)
Nov 29, 2011 1132 1143 1114 1125 0 -8.17(-0.72%)
Nov 28, 2011 1126 1141 1112 1134 0 +43.99(+4.04%)
Nov 25, 2011 1083 1112 1085 1090 0 -0.08(-0.01%)
Nov 23, 2011 1090 1090 1090 0 -25.52(-2.29%)
Nov 22, 2011 1109 1130 1092 1115 0 -2.99(-0.27%)
Nov 21, 2011 1118 1127 1101 1118 0 -25.84(-2.26%)
Nov 18, 2011 1157 1162 1137 1144 0 -10.36(-0.90%)
Nov 17, 2011 1171 1180 1146 1154 0 -23.88(-2.03%)
Nov 16, 2011 1179 1205 1168 1178 0 -13.00(-1.09%)
Nov 15, 2011 1187 1206 1178 1191 0 -29.29(-2.40%)
Nov 14, 2011 1219 1236 1211 1221 0 +2.26(+0.19%)
Nov 11, 2011 1238 1245 1211 1218 0 -7.89(-0.64%)
Nov 10, 2011 1232 1248 1211 1226 0 -0.17(-0.01%)
Nov 09, 2011 1251 1266 1217 1226 0 -63.26(-4.91%)
Nov 08, 2011 1315 1326 1274 1290 0 +0.40(+0.03%)
Nov 07, 2011 1271 1303 1268 1289 0 +5.28(+0.41%)
Nov 04, 2011 1236 1304 1251 1284 0 +25.50(+2.03%)
Nov 03, 2011 1224 1268 1231 1258 0 +20.10(+1.62%)
Nov 02, 2011 1211 1247 1217 1238 0 +20.44(+1.68%)
Nov 01, 2011 1195 1233 1200 1218 0 -37.07(-2.95%)
Oct 31, 2011 1243 1269 1245 1255 0 -13.36(-1.05%)
Oct 28, 2011 1236 1274 1255 1268 0 -9.54(-0.75%)
Oct 27, 2011 1267 1302 1258 1278 0 +8.26(+0.65%)
Oct 26, 2011 1261 1283 1246 1270 0 -0.21(-0.02%)
Oct 25, 2011 1258 1287 1258 1270 0 +7.08(+0.56%)
Oct 24, 2011 1160 1266 1233 1263 0 +26.49(+2.14%)
Oct 21, 2011 1171 1247 1221 1236 0 +7.76(+0.63%)
Oct 20, 2011 1154 1236 1202 1229 0 +18.77(+1.55%)
Oct 19, 2011 1167 1237 1206 1210 0 -24.98(-2.02%)
Oct 18, 2011 1164 1241 1209 1235 0 +16.59(+1.36%)
Oct 17, 2011 1169 1244 1212 1218 0 -6.26(-0.51%)
Oct 14, 2011 1154 1232 1209 1224 0 +9.52(+0.78%)
Oct 13, 2011 1140 1222 1196 1215 0 +11.79(+0.98%)
Oct 12, 2011 1153 1225 1197 1203 0 -11.06(-0.91%)
Oct 11, 2011 1148 1225 1204 1214 0 -8.24(-0.67%)
Oct 10, 2011 1127 1225 1182 1222 0 +44.71(+3.80%)
Oct 07, 2011 1124 1194 1168 1178 0 -14.99(-1.26%)
Oct 06, 2011 1112 1194 1143 1193 0 +44.14(+3.84%)
Oct 05, 2011 1132 1151 1115 1149 0 +20.09(+1.78%)
Oct 04, 2011 1101 1129 1083 1128 0 +18.73(+1.69%)
Oct 03, 2011 1119 1137 1104 1110 0 -8.95(-0.80%)
Sep 30, 2011 1115 1134 1108 1119 0 -8.73(-0.77%)
Sep 29, 2011 1148 1158 1105 1127 0 +2.30(+0.20%)
Sep 28, 2011 1150 1159 1123 1125 0 -17.21(-1.51%)
Sep 27, 2011 1148 1156 1132 1142 0 +11.47(+1.01%)
Sep 26, 2011 1112 1139 1100 1131 0 +23.20(+2.09%)
Sep 23, 2011 1086 1115 1074 1108 0 +16.97(+1.56%)
Sep 22, 2011 1105 1114 1075 1091 0 -36.10(-3.20%)
Sep 21, 2011 1152 1171 1126 1127 0 -32.73(-2.82%)
Sep 20, 2011 1163 1180 1154 1159 0 -9.94(-0.85%)
Sep 19, 2011 1161 1175 1152 1169 0 -11.37(-0.96%)
Sep 16, 2011 1179 1188 1167 1181 0 -0.23(-0.02%)
Sep 15, 2011 1183 1190 1164 1181 0 +7.93(+0.68%)
Sep 14, 2011 1156 1186 1147 1173 0 +22.06(+1.92%)
Sep 13, 2011 1140 1154 1127 1151 0 +10.82(+0.95%)
Sep 12, 2011 1117 1143 1113 1140 0 +13.01(+1.15%)
Sep 09, 2011 1137 1146 1115 1127 0 -14.91(-1.31%)
Sep 08, 2011 1153 1160 1133 1142 0 -14.94(-1.29%)
Sep 07, 2011 1144 1162 1141 1157 0 +26.75(+2.37%)
Sep 06, 2011 1108 1135 1096 1130 0 +0.98(+0.09%)
Sep 02, 2011 1129 1129 1129 0 -11.16(-0.98%)
Sep 01, 2011 1158 1174 1136 1140 0 -23.55(-2.02%)
Aug 31, 2011 1164 1176 1151 1164 0 +3.68(+0.32%)
Aug 30, 2011 1137 1174 1135 1160 0 +25.70(+2.27%)
Aug 29, 2011 1112 1143 1107 1135 0 +35.37(+3.22%)
Aug 26, 2011 1069 1104 1061 1099 0 +27.44(+2.56%)
Aug 25, 2011 1083 1087 1063 1072 0 -12.14(-1.12%)
Aug 24, 2011 1084 1094 1063 1084 0 -1.79(-0.16%)
Aug 23, 2011 1060 1087 1046 1086 0 +29.98(+2.84%)
Aug 22, 2011 1053 1068 1045 1056 0 +19.44(+1.88%)
Aug 19, 2011 1023 1059 1020 1036 0 -1.40(-0.13%)
Aug 18, 2011 1046 1058 1022 1038 0 -36.63(-3.41%)
Aug 17, 2011 1068 1087 1060 1074 0 +5.51(+0.52%)
Aug 16, 2011 1075 1081 1055 1069 0 -4.14(-0.39%)
Aug 15, 2011 1054 1076 1050 1073 0 +24.23(+2.31%)
Aug 12, 2011 1040 1056 1022 1049 0 +2.99(+0.29%)
Aug 11, 2011 1007 1058 1006 1046 0 +56.14(+5.67%)
Aug 10, 2011 1019 1031 983.43 989.65 0 -34.88(-3.40%)
Aug 09, 2011 1015 1031 974.54 1025 0 +21.39(+2.13%)
Aug 08, 2011 1042 1056 996.83 1003 0 -65.17(-6.10%)
Aug 05, 2011 1085 1096 1037 1068 0 +1.87(+0.18%)
Aug 04, 2011 1107 1115 1065 1066 0 -36.15(-3.28%)
Aug 03, 2011 1094 1111 1074 1103 0 +16.87(+1.55%)
Aug 02, 2011 1099 1121 1081 1086 0 -18.66(-1.69%)
Aug 01, 2011 1115 1124 1091 1104 0 +0.08(+0.01%)
Jul 29, 2011 1100 1119 1092 1104 0 -7.85(-0.71%)
Jul 28, 2011 1121 1131 1107 1112 0 -9.21(-0.82%)
Jul 27, 2011 1152 1160 1113 1121 0 -26.55(-2.31%)
Jul 26, 2011 1152 1163 1141 1148 0 -0.80(-0.07%)
Jul 25, 2011 1134 1157 1127 1149 0 +9.76(+0.86%)
Jul 22, 2011 1134 1145 1131 1139 0 +4.04(+0.36%)
Jul 21, 2011 1137 1148 1128 1135 0 -1.66(-0.15%)
Jul 20, 2011 1139 1145 1124 1137 0 -1.96(-0.17%)
Jul 19, 2011 1128 1146 1126 1139 0 +18.87(+1.69%)
Jul 18, 2011 1127 1132 1107 1120 0 -11.51(-1.02%)
Jul 15, 2011 1127 1139 1122 1131 0 +6.04(+0.54%)
Jul 14, 2011 1128 1138 1115 1125 0 -7.92(-0.70%)
Jul 13, 2011 1125 1149 1121 1133 0 +4.98(+0.44%)
Jul 12, 2011 1132 1141 1123 1128 0 -2.40(-0.21%)
Jul 11, 2011 1143 1149 1123 1130 0 -22.28(-1.93%)
Jul 08, 2011 1137 1157 1133 1153 0 +0.28(+0.02%)
Jul 07, 2011 1147 1158 1139 1152 0 +12.49(+1.10%)
Jul 06, 2011 1132 1145 1127 1140 0 +7.88(+0.70%)
Jul 05, 2011 1128 1142 1123 1132 0 +2.58(+0.23%)
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.