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 30, 2013 1396 1396 1396 0 -38.57(-2.69%)
Aug 29, 2013 1403 1447 1404 1434 0 +28.45(+2.02%)
Aug 28, 2013 1390 1415 1388 1406 0 +13.00(+0.93%)
Aug 27, 2013 1414 1420 1383 1393 0 -33.98(-2.38%)
Aug 26, 2013 1438 1440 1422 1427 0 -10.57(-0.74%)
Aug 23, 2013 1445 1450 1427 1437 0 -2.41(-0.17%)
Aug 22, 2013 1417 1449 1418 1440 0 +28.67(+2.03%)
Aug 21, 2013 1414 1425 1397 1411 0 -13.49(-0.95%)
Aug 20, 2013 1419 1453 1410 1425 0 +2.22(+0.16%)
Aug 19, 2013 1448 1458 1421 1422 0 -31.40(-2.16%)
Aug 16, 2013 1439 1462 1438 1454 0 +11.41(+0.79%)
Aug 15, 2013 1452 1459 1434 1442 0 -12.87(-0.88%)
Aug 14, 2013 1446 1464 1441 1455 0 -0.27(-0.02%)
Aug 13, 2013 1448 1463 1436 1455 0 +13.45(+0.93%)
Aug 12, 2013 1434 1451 1429 1442 0 -0.23(-0.02%)
Aug 09, 2013 1447 1458 1435 1442 0 -12.48(-0.86%)
Aug 08, 2013 1447 1467 1438 1455 0 +5.34(+0.37%)
Aug 07, 2013 1443 1460 1437 1449 0 -1.09(-0.08%)
Aug 06, 2013 1459 1474 1433 1450 0 -15.46(-1.05%)
Aug 05, 2013 1470 1482 1453 1466 0 -19.00(-1.28%)
Aug 02, 2013 1476 1493 1443 1485 0 -5.99(-0.40%)
Aug 01, 2013 1474 1502 1451 1491 0 +23.17(+1.58%)
Jul 31, 2013 1477 1488 1461 1468 0 -7.29(-0.49%)
Jul 30, 2013 1471 1497 1454 1475 0 +4.97(+0.34%)
Jul 29, 2013 1429 1483 1423 1470 0 +29.32(+2.04%)
Jul 26, 2013 1400 1458 1387 1441 0 +131.41(+10.04%)
Jul 25, 2013 1325 1334 1302 1309 0 -22.51(-1.69%)
Jul 24, 2013 1327 1359 1316 1332 0 +29.83(+2.29%)
Jul 23, 2013 1309 1327 1298 1302 0 +3.23(+0.25%)
Jul 22, 2013 1318 1332 1284 1299 0 -22.63(-1.71%)
Jul 19, 2013 1318 1330 1308 1321 0 -4.08(-0.31%)
Jul 18, 2013 1309 1336 1307 1325 0 +25.62(+1.97%)
Jul 17, 2013 1297 1310 1280 1300 0 +2.72(+0.21%)
Jul 16, 2013 1295 1307 1290 1297 0 +6.11(+0.47%)
Jul 15, 2013 1282 1301 1281 1291 0 +5.01(+0.39%)
Jul 12, 2013 1293 1304 1274 1286 0 -14.80(-1.14%)
Jul 11, 2013 1283 1302 1273 1301 0 +31.24(+2.46%)
Jul 10, 2013 1263 1276 1255 1270 0 +6.70(+0.53%)
Jul 09, 2013 1249 1273 1238 1263 0 +24.10(+1.95%)
Jul 08, 2013 1262 1274 1226 1239 0 -16.32(-1.30%)
Jul 05, 2013 1240 1256 1230 1255 0 +17.42(+1.41%)
Jul 03, 2013 1238 1238 1238 0 -3.06(-0.25%)
Jul 02, 2013 1236 1250 1224 1241 0 +6.71(+0.54%)
Jul 01, 2013 1224 1246 1223 1234 0 +10.22(+0.84%)
Jun 28, 2013 1193 1232 1185 1224 0 +42.24(+3.57%)
Jun 26, 2013 1194 1199 1175 1182 0 -9.19(-0.77%)
Jun 25, 2013 1180 1198 1172 1191 0 +17.27(+1.47%)
Jun 24, 2013 1180 1184 1157 1173 0 -12.34(-1.04%)
Jun 21, 2013 1210 1219 1180 1186 0 -15.81(-1.32%)
Jun 20, 2013 1223 1229 1196 1202 0 -32.89(-2.66%)
Jun 19, 2013 1253 1264 1233 1235 0 -24.65(-1.96%)
Jun 18, 2013 1254 1272 1246 1259 0 -0.86(-0.07%)
Jun 17, 2013 1249 1272 1242 1260 0 +21.17(+1.71%)
Jun 14, 2013 1232 1250 1223 1239 0 +3.54(+0.29%)
Jun 13, 2013 1217 1239 1204 1235 0 +13.99(+1.15%)
Jun 12, 2013 1253 1260 1217 1221 0 -26.26(-2.10%)
Jun 11, 2013 1258 1275 1243 1248 0 -18.54(-1.46%)
Jun 10, 2013 1284 1291 1262 1266 0 -15.31(-1.19%)
Jun 07, 2013 1270 1289 1263 1281 0 +19.25(+1.53%)
Jun 06, 2013 1239 1265 1230 1262 0 +19.92(+1.60%)
Jun 05, 2013 1242 1252 1228 1242 0 -9.15(-0.73%)
Jun 04, 2013 1264 1272 1240 1251 0 -17.09(-1.35%)
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.