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 29, 2010 900.17 908.69 877.89 883.19 0 -12.73(-1.42%)
Jan 28, 2010 905.03 913.26 884.35 895.91 0 -9.40(-1.04%)
Jan 27, 2010 880.01 909.77 876.75 905.31 0 +21.01(+2.38%)
Jan 26, 2010 885.50 896.60 877.00 884.30 0 -5.76(-0.65%)
Jan 25, 2010 903.10 915.39 886.04 890.06 0 -12.00(-1.33%)
Jan 22, 2010 918.12 927.22 896.24 902.06 0 -20.75(-2.25%)
Jan 21, 2010 936.62 947.63 911.93 922.81 0 -9.56(-1.02%)
Jan 20, 2010 929.06 939.23 913.52 932.36 0 -7.11(-0.76%)
Jan 19, 2010 936.95 948.71 928.65 939.47 0 -0.98(-0.10%)
Jan 15, 2010 940.45 940.45 940.45 0 -2.21(-0.23%)
Jan 14, 2010 935.86 951.11 934.84 942.66 0 -3.32(-0.35%)
Jan 13, 2010 944.28 953.57 933.44 945.97 0 +7.12(+0.76%)
Jan 12, 2010 936.10 949.16 927.49 938.86 0 -22.92(-2.38%)
Jan 11, 2010 965.80 973.35 954.62 961.77 0 -0.61(-0.06%)
Jan 08, 2010 960.05 971.69 953.38 962.38 0 +1.63(+0.17%)
Jan 07, 2010 962.92 972.21 950.84 960.75 0 -12.94(-1.33%)
Jan 06, 2010 978.14 986.94 967.65 973.69 0 -9.71(-0.99%)
Jan 05, 2010 974.27 989.60 969.38 983.40 0 +10.21(+1.05%)
Jan 04, 2010 965.19 983.33 959.06 973.19 0 +18.48(+1.94%)
Dec 31, 2009 954.71 954.71 954.71 0 +42.69(+4.68%)
Dec 30, 2009 902.36 915.22 896.78 912.02 0 +6.64(+0.73%)
Dec 29, 2009 911.94 915.02 900.16 905.38 0 -3.55(-0.39%)
Dec 28, 2009 899.27 917.14 887.14 908.93 0 +12.24(+1.37%)
Dec 24, 2009 892.29 899.09 882.90 896.69 0 -3.77(-0.42%)
Dec 23, 2009 868.76 904.28 866.40 900.46 0 +31.39(+3.61%)
Dec 22, 2009 871.68 880.14 858.50 869.06 0 -0.77(-0.09%)
Dec 21, 2009 869.01 879.39 854.70 869.84 0 +2.81(+0.32%)
Dec 18, 2009 846.60 872.98 839.38 867.02 0 +22.33(+2.64%)
Dec 17, 2009 848.19 855.87 835.65 844.70 0 -18.16(-2.10%)
Dec 16, 2009 842.38 871.08 839.52 862.86 0 -5.69(-0.65%)
Dec 15, 2009 868.97 882.55 859.01 868.54 0 +24.68(+2.92%)
Dec 14, 2009 841.88 852.19 835.25 843.86 0 -4.62(-0.55%)
Dec 11, 2009 858.87 863.27 843.62 848.49 0 -3.00(-0.35%)
Dec 10, 2009 856.35 862.13 843.60 851.49 0 -4.02(-0.47%)
Dec 09, 2009 856.29 863.13 840.84 855.51 0 +1.11(+0.13%)
Dec 08, 2009 849.41 863.47 842.60 854.40 0 -5.45(-0.63%)
Dec 07, 2009 863.35 871.27 854.53 859.85 0 -3.36(-0.39%)
Dec 04, 2009 878.82 884.81 849.33 863.21 0 -20.91(-2.37%)
Dec 03, 2009 861.66 901.80 881.48 884.12 0 -5.15(-0.58%)
Dec 02, 2009 872.65 908.75 884.97 889.27 0 -16.98(-1.87%)
Dec 01, 2009 880.11 913.43 876.85 906.25 0 +17.11(+1.92%)
Nov 30, 2009 900.42 910.50 865.85 889.14 0 +7.71(+0.87%)
Nov 27, 2009 858.32 894.80 866.30 881.43 0 -84.19(-8.72%)
Nov 25, 2009 965.62 965.62 965.62 0 +13.48(+1.42%)
Nov 24, 2009 953.31 963.15 943.60 952.14 0 -5.29(-0.55%)
Nov 23, 2009 962.11 970.97 949.23 957.43 0 +6.13(+0.64%)
Nov 20, 2009 949.26 965.44 942.41 951.30 0 -7.00(-0.73%)
Nov 19, 2009 971.29 976.89 950.35 958.30 0 -19.87(-2.03%)
Nov 18, 2009 979.90 986.52 963.22 978.17 0 +4.16(+0.43%)
Nov 17, 2009 976.88 981.60 958.51 974.01 0 -8.15(-0.83%)
Nov 16, 2009 979.39 995.81 973.47 982.16 0 +2.82(+0.29%)
Nov 13, 2009 973.12 986.50 965.53 979.34 0 +12.55(+1.30%)
Nov 12, 2009 976.64 986.76 959.83 966.78 0 -3.06(-0.32%)
Nov 11, 2009 974.25 981.60 947.81 969.85 0 +2.38(+0.25%)
Nov 10, 2009 984.40 989.05 956.40 967.47 0 -22.63(-2.29%)
Nov 09, 2009 984.88 996.43 974.02 990.10 0 +22.24(+2.30%)
Nov 06, 2009 958.32 980.33 948.70 967.86 0 +24.91(+2.64%)
Nov 05, 2009 942.39 954.74 931.65 942.95 0 +15.33(+1.65%)
Nov 04, 2009 925.16 941.21 918.49 927.62 0 +8.23(+0.90%)
Nov 03, 2009 903.37 925.92 893.61 919.39 0 +11.85(+1.31%)
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.