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%)
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.