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 (%)
May 28, 2010 929.10 929.10 929.10 0 -1.60(-0.17%)
May 27, 2010 873.68 935.75 916.99 930.70 0 +21.13(+2.32%)
May 26, 2010 891.50 926.64 887.73 909.57 0 +12.17(+1.36%)
May 25, 2010 869.02 901.73 873.78 897.40 0 -0.48(-0.05%)
May 24, 2010 892.27 915.46 893.20 897.88 0 -7.97(-0.88%)
May 21, 2010 889.41 916.03 883.12 905.85 0 -0.10(-0.01%)
May 20, 2010 891.71 925.02 900.36 905.95 0 -21.57(-2.33%)
May 19, 2010 927.42 943.82 921.53 927.52 0 -11.44(-1.22%)
May 18, 2010 943.67 963.13 933.42 938.96 0 -10.68(-1.12%)
May 17, 2010 931.59 953.72 926.66 949.64 0 +7.56(+0.80%)
May 14, 2010 945.79 958.75 931.21 942.08 0 -25.69(-2.65%)
May 13, 2010 960.91 984.12 957.63 967.76 0 -4.71(-0.48%)
May 12, 2010 948.95 982.79 949.68 972.47 0 +2.51(+0.26%)
May 11, 2010 971.13 983.05 954.04 969.96 0 +7.39(+0.77%)
May 10, 2010 951.73 984.31 953.19 962.56 0 +28.34(+3.03%)
May 07, 2010 948.29 981.67 922.91 934.22 0 -8.23(-0.87%)
May 06, 2010 964.83 981.45 902.85 942.45 0 -29.73(-3.06%)
May 05, 2010 971.23 988.78 959.41 972.18 0 -13.32(-1.35%)
May 04, 2010 994.95 1005 975.63 985.50 0 -24.90(-2.46%)
May 03, 2010 991.99 1013 991.14 1010 0 +10.32(+1.03%)
Apr 30, 2010 1007 1018 995.19 1000 0 -15.99(-1.57%)
Apr 29, 2010 1009 1020 1001 1016 0 +21.19(+2.13%)
Apr 28, 2010 1012 1025 984.02 994.88 0 -25.34(-2.48%)
Apr 27, 2010 1021 1038 1013 1020 0 -12.00(-1.16%)
Apr 26, 2010 1025 1039 1020 1032 0 -2.17(-0.21%)
Apr 23, 2010 1024 1039 1020 1034 0 +2.91(+0.28%)
Apr 22, 2010 1023 1040 1016 1031 0 -3.79(-0.37%)
Apr 21, 2010 1031 1046 1028 1035 0 -5.65(-0.54%)
Apr 20, 2010 1020 1047 1023 1041 0 +14.76(+1.44%)
Apr 19, 2010 1016 1036 1013 1026 0 -5.70(-0.55%)
Apr 16, 2010 1032 1051 1019 1032 0 -2.64(-0.26%)
Apr 15, 2010 1038 1056 1025 1034 0 -11.03(-1.05%)
Apr 14, 2010 1048 1068 1037 1046 0 -9.01(-0.85%)
Apr 13, 2010 1055 1072 1045 1055 0 -9.25(-0.87%)
Apr 12, 2010 1051 1072 1053 1064 0 +6.81(+0.64%)
Apr 09, 2010 1031 1061 1038 1057 0 +17.13(+1.65%)
Apr 08, 2010 1028 1047 1026 1040 0 +0.23(+0.02%)
Apr 07, 2010 1035 1043 1027 1040 0 +1.81(+0.17%)
Apr 06, 2010 1024 1045 1027 1038 0 +2.46(+0.24%)
Apr 05, 2010 1020 1040 1024 1035 0 +12.53(+1.23%)
Apr 01, 2010 1023 1023 1023 0 +1.42(+0.14%)
Mar 31, 2010 1020 1028 1012 1021 0 -1.01(-0.10%)
Mar 30, 2010 1016 1029 1009 1022 0 +6.55(+0.64%)
Mar 29, 2010 1024 1030 1012 1016 0 -7.75(-0.76%)
Mar 26, 2010 1006 1031 1008 1024 0 +11.33(+1.12%)
Mar 25, 2010 1015 1035 1011 1012 0 -7.24(-0.71%)
Mar 24, 2010 1015 1028 1012 1020 0 -2.09(-0.20%)
Mar 23, 2010 1011 1030 1013 1022 0 -1.01(-0.10%)
Mar 22, 2010 1003 1028 1004 1023 0 +10.80(+1.07%)
Mar 19, 2010 1016 1029 1002 1012 0 -8.49(-0.83%)
Mar 18, 2010 1007 1034 1003 1020 0 +12.71(+1.26%)
Mar 17, 2010 985.34 1014 990.82 1008 0 +12.84(+1.29%)
Mar 16, 2010 981.13 997.87 981.00 994.76 0 +4.09(+0.41%)
Mar 15, 2010 985.03 994.38 974.10 990.67 0 +3.13(+0.32%)
Mar 12, 2010 991.03 997.26 977.60 987.54 0 -3.54(-0.36%)
Mar 11, 2010 975.92 994.71 969.18 991.08 0 +12.33(+1.26%)
Mar 10, 2010 970.39 984.63 967.67 978.74 0 +7.95(+0.82%)
Mar 09, 2010 965.27 980.66 960.78 970.80 0 +3.99(+0.41%)
Mar 08, 2010 961.34 973.00 955.64 966.80 0 +6.44(+0.67%)
Mar 05, 2010 958.63 966.44 949.88 960.36 0 +6.31(+0.66%)
Mar 04, 2010 940.69 955.81 938.05 954.05 0 +7.61(+0.80%)
Mar 03, 2010 930.37 956.83 934.57 946.44 0 +6.97(+0.74%)
Mar 02, 2010 929.10 951.62 933.10 939.48 0 -5.20(-0.55%)
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.