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 (%)
Jan 30, 2009 804.87 810.91 774.89 781.79 0 -21.31(-2.65%)
Jan 29, 2009 818.21 835.14 795.02 803.09 0 -36.18(-4.31%)
Jan 28, 2009 836.78 849.77 814.29 839.27 0 +14.71(+1.78%)
Jan 27, 2009 814.06 833.50 804.05 824.56 0 +7.53(+0.92%)
Jan 26, 2009 830.03 841.41 803.37 817.03 0 -3.80(-0.46%)
Jan 23, 2009 800.78 842.29 789.37 820.83 0 +2.91(+0.36%)
Jan 22, 2009 815.79 844.64 795.81 817.92 0 -20.41(-2.43%)
Jan 21, 2009 808.88 843.36 798.90 838.34 0 +37.31(+4.66%)
Jan 20, 2009 832.87 840.15 796.34 801.03 0 -45.52(-5.38%)
Jan 19, 2009 836.45 860.39 813.43 846.54 0 +0.00(+0.00%)
Jan 16, 2009 836.45 860.39 813.43 846.54 0 +27.82(+3.40%)
Jan 15, 2009 804.16 830.88 794.39 818.73 0 +10.44(+1.29%)
Jan 14, 2009 819.37 826.64 787.52 808.29 0 -16.93(-2.05%)
Jan 13, 2009 825.60 842.73 804.23 825.22 0 -2.55(-0.31%)
Jan 12, 2009 858.16 868.17 816.93 827.77 0 -18.30(-2.16%)
Jan 09, 2009 862.28 875.83 832.36 846.07 0 -20.97(-2.42%)
Jan 08, 2009 852.39 907.82 826.71 867.04 0 +22.75(+2.70%)
Jan 07, 2009 810.22 873.72 797.37 844.28 0 +15.67(+1.89%)
Jan 06, 2009 840.11 868.42 796.55 828.62 0 -3.33(-0.40%)
Jan 05, 2009 849.16 858.43 818.16 831.94 0 -28.64(-3.33%)
Jan 02, 2009 822.53 864.86 808.10 860.58 0 +46.32(+5.69%)
Jan 01, 2009 795.86 826.62 789.13 814.26 0 +0.00(+0.00%)
Dec 31, 2008 795.86 826.62 789.13 814.26 0 +17.25(+2.16%)
Dec 30, 2008 787.48 801.74 772.10 797.01 0 +7.14(+0.90%)
Dec 29, 2008 813.64 819.89 773.94 789.86 0 -19.37(-2.39%)
Dec 26, 2008 819.09 835.75 792.42 809.23 0 -5.47(-0.67%)
Dec 25, 2008 810.33 824.70 803.28 814.70 0 +0.00(+0.00%)
Dec 24, 2008 810.33 824.70 803.28 814.70 0 +1.96(+0.24%)
Dec 23, 2008 837.45 853.12 802.36 812.74 0 -11.97(-1.45%)
Dec 22, 2008 870.73 874.20 805.89 824.71 0 -38.81(-4.49%)
Dec 19, 2008 853.75 874.79 836.31 863.53 0 +20.61(+2.44%)
Dec 18, 2008 863.67 887.74 830.69 842.92 0 -40.80(-4.62%)
Dec 17, 2008 860.40 894.11 849.34 883.72 0 +15.29(+1.76%)
Dec 16, 2008 856.52 880.28 835.69 868.44 0 +30.60(+3.65%)
Dec 15, 2008 866.75 875.85 821.15 837.83 0 -14.68(-1.72%)
Dec 12, 2008 844.97 876.70 822.44 852.51 0 -9.26(-1.07%)
Dec 11, 2008 884.03 908.47 847.98 861.78 0 -26.56(-2.99%)
Dec 10, 2008 876.05 899.16 846.49 888.33 0 -29.81(-3.25%)
Dec 09, 2008 964.41 994.70 908.14 918.14 0 -68.26(-6.92%)
Dec 08, 2008 953.74 1019 927.36 986.41 0 +61.83(+6.69%)
Dec 05, 2008 874.07 927.58 850.05 924.58 0 +39.77(+4.49%)
Dec 04, 2008 913.53 941.73 871.86 884.81 0 -44.43(-4.78%)
Dec 03, 2008 911.41 950.30 893.64 929.24 0 +5.24(+0.57%)
Dec 02, 2008 905.33 946.36 885.36 924.00 0 +29.08(+3.25%)
Dec 01, 2008 960.11 978.42 892.65 894.92 0 -86.78(-8.84%)
Nov 28, 2008 988.76 997.09 955.91 981.70 0 -24.31(-2.42%)
Nov 27, 2008 934.24 1025 917.57 1006 0 +0.00(+0.00%)
Nov 26, 2008 934.24 1025 917.57 1006 0 +74.48(+8.00%)
Nov 25, 2008 969.27 981.90 892.32 931.53 0 -23.86(-2.50%)
Nov 24, 2008 909.97 962.80 888.46 955.38 0 +65.22(+7.33%)
Nov 21, 2008 839.40 893.40 815.01 890.17 0 +66.80(+8.11%)
Nov 20, 2008 827.12 901.27 806.52 823.37 0 -8.84(-1.06%)
Nov 19, 2008 889.14 904.18 829.85 832.21 0 -60.44(-6.77%)
Nov 18, 2008 938.25 950.50 864.31 892.65 0 -30.21(-3.27%)
Nov 17, 2008 941.98 959.93 914.21 922.86 0 -24.31(-2.57%)
Nov 14, 2008 1005 1011 937.07 947.17 0 -121.48(-11.37%)
Nov 13, 2008 994.98 1074 924.77 1069 0 +86.66(+8.82%)
Nov 12, 2008 1051 1062 971.80 981.99 0 -78.35(-7.39%)
Nov 11, 2008 1076 1092 1040 1060 0 -1.12(-0.11%)
Nov 10, 2008 1094 1110 1051 1061 0 +0.45(+0.04%)
Nov 07, 2008 1039 1072 1020 1061 0 +34.28(+3.34%)
Nov 06, 2008 1038 1065 1008 1027 0 +28.91(+2.90%)
Nov 05, 2008 1051 1073 993.20 997.82 0 -58.60(-5.55%)
Nov 04, 2008 1063 1092 1025 1056 0 +14.91(+1.43%)
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.