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, 2011 1114 1121 1104 1112 0 +0.14(+0.01%)
Jun 29, 2011 1093 1122 1086 1112 0 +18.72(+1.71%)
Jun 28, 2011 1072 1095 1066 1093 0 +25.16(+2.36%)
Jun 27, 2011 1065 1077 1053 1068 0 +3.17(+0.30%)
Jun 24, 2011 1078 1081 1058 1065 0 -3.93(-0.37%)
Jun 23, 2011 1062 1076 1046 1069 0 -4.33(-0.40%)
Jun 22, 2011 1066 1083 1063 1073 0 +3.94(+0.37%)
Jun 21, 2011 1058 1076 1046 1069 0 +18.33(+1.74%)
Jun 20, 2011 1048 1058 1038 1051 0 +5.71(+0.55%)
Jun 17, 2011 1063 1078 1040 1045 0 -12.18(-1.15%)
Jun 16, 2011 1064 1075 1048 1057 0 -7.09(-0.67%)
Jun 15, 2011 1081 1092 1060 1064 0 -25.96(-2.38%)
Jun 14, 2011 1088 1100 1077 1090 0 +7.20(+0.66%)
Jun 13, 2011 1079 1092 1076 1083 0 +3.44(+0.32%)
Jun 10, 2011 1074 1094 1068 1079 0 +2.28(+0.21%)
Jun 09, 2011 1069 1086 1061 1077 0 +8.85(+0.83%)
Jun 08, 2011 1088 1093 1063 1068 0 -19.93(-1.83%)
Jun 07, 2011 1102 1106 1082 1088 0 -11.54(-1.05%)
Jun 06, 2011 1114 1119 1095 1100 0 -10.65(-0.96%)
Jun 03, 2011 1113 1131 1104 1110 0 +40.71(+3.81%)
May 24, 2011 1085 1093 1064 1070 0 -12.96(-1.20%)
May 23, 2011 1085 1091 1068 1083 0 -13.27(-1.21%)
May 20, 2011 1099 1109 1088 1096 0 +1.46(+0.13%)
May 19, 2011 1089 1103 1082 1095 0 -15.83(-1.43%)
May 18, 2011 1088 1116 1086 1110 0 +16.05(+1.47%)
May 17, 2011 1083 1104 1077 1094 0 +11.53(+1.06%)
May 16, 2011 1097 1107 1080 1083 0 -22.22(-2.01%)
May 13, 2011 1109 1131 1094 1105 0 -6.45(-0.58%)
May 12, 2011 1099 1121 1093 1111 0 +11.96(+1.09%)
May 11, 2011 1107 1119 1089 1099 0 -9.52(-0.86%)
May 10, 2011 1084 1118 1072 1109 0 +15.30(+1.40%)
May 09, 2011 1080 1102 1077 1094 0 +7.35(+0.68%)
May 06, 2011 1081 1100 1071 1086 0 +10.44(+0.97%)
May 05, 2011 1061 1086 1053 1076 0 +18.22(+1.72%)
May 04, 2011 1069 1076 1045 1058 0 -12.56(-1.17%)
May 03, 2011 1069 1083 1056 1070 0 -0.02(-0.00%)
May 02, 2011 1069 1083 1056 1070 0 +1.24(+0.12%)
Apr 29, 2011 1083 1091 1066 1069 0 -13.05(-1.21%)
Apr 28, 2011 1079 1093 1066 1082 0 -1.62(-0.15%)
Apr 27, 2011 1076 1088 1062 1084 0 +9.86(+0.92%)
Apr 26, 2011 1068 1086 1061 1074 0 +4.10(+0.38%)
Apr 25, 2011 1077 1084 1065 1070 0 -4.51(-0.42%)
Apr 21, 2011 1074 1085 1064 1074 0 +3.26(+0.30%)
Apr 20, 2011 1069 1082 1059 1071 0 +14.35(+1.36%)
Apr 19, 2011 1040 1069 1034 1057 0 +20.67(+2.00%)
Apr 18, 2011 1035 1043 1020 1036 0 -8.43(-0.81%)
Apr 15, 2011 1043 1053 1028 1044 0 +6.86(+0.66%)
Apr 14, 2011 1026 1043 1017 1038 0 +5.51(+0.53%)
Apr 13, 2011 1027 1044 1022 1032 0 +8.57(+0.84%)
Apr 12, 2011 1026 1033 1017 1023 0 -11.22(-1.08%)
Apr 11, 2011 1044 1048 1024 1035 0 -7.92(-0.76%)
Apr 08, 2011 1051 1065 1035 1043 0 -2.79(-0.27%)
Apr 07, 2011 1053 1064 1035 1045 0 -11.33(-1.07%)
Apr 06, 2011 1041 1066 1035 1057 0 +21.74(+2.10%)
Apr 05, 2011 1032 1046 1024 1035 0 +2.93(+0.28%)
Apr 04, 2011 1032 1040 1026 1032 0 +1.20(+0.12%)
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.