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 31, 2011 952.13 973.87 949.79 965.80 0 +14.63(+1.54%)
Jan 28, 2011 960.70 975.19 940.97 951.17 0 -12.84(-1.33%)
Jan 27, 2011 969.40 978.70 959.36 964.01 0 -7.03(-0.72%)
Jan 26, 2011 975.18 984.10 964.73 971.04 0 -1.26(-0.13%)
Jan 25, 2011 962.09 973.72 957.15 972.30 0 +5.06(+0.52%)
Jan 24, 2011 958.48 976.28 954.38 967.24 0 +9.44(+0.99%)
Jan 21, 2011 983.43 987.75 953.47 957.80 0 -24.87(-2.53%)
Jan 20, 2011 982.42 990.61 969.71 982.66 0 -2.18(-0.22%)
Jan 19, 2011 995.30 1002 982.57 984.85 0 -14.25(-1.43%)
Jan 18, 2011 999.65 1014 991.99 999.09 0 -3.16(-0.31%)
Jan 14, 2011 1002 1002 1002 0 -14.78(-1.45%)
Jan 13, 2011 1010 1026 1006 1017 0 +4.87(+0.48%)
Jan 12, 2011 1014 1017 1002 1012 0 -0.26(-0.03%)
Jan 11, 2011 1019 1022 1001 1012 0 -1.38(-0.14%)
Jan 10, 2011 1014 1021 1006 1014 0 -6.16(-0.60%)
Jan 07, 2011 1031 1035 1013 1020 0 -10.64(-1.03%)
Jan 06, 2011 1035 1043 1022 1031 0 -4.30(-0.42%)
Jan 05, 2011 1035 1047 1023 1035 0 -9.85(-0.94%)
Jan 04, 2011 1049 1056 1035 1045 0 -0.85(-0.08%)
Jan 03, 2011 1048 1054 1035 1046 0 +6.64(+0.64%)
Dec 31, 2010 1048 1051 1026 1039 0 -9.15(-0.87%)
Dec 30, 2010 1047 1054 1039 1048 0 -0.37(-0.04%)
Dec 29, 2010 1043 1055 1039 1048 0 +9.23(+0.89%)
Dec 28, 2010 1040 1049 1033 1039 0 -5.10(-0.49%)
Dec 27, 2010 1034 1048 1026 1044 0 +8.70(+0.84%)
Dec 23, 2010 1041 1047 1032 1036 0 -6.58(-0.63%)
Dec 22, 2010 1027 1052 1024 1042 0 +13.25(+1.29%)
Dec 21, 2010 1027 1044 1022 1029 0 +6.52(+0.64%)
Dec 20, 2010 1024 1033 1014 1022 0 +2.08(+0.20%)
Dec 17, 2010 1019 1030 1014 1020 0 +3.10(+0.30%)
Dec 16, 2010 1007 1028 999.06 1017 0 +11.58(+1.15%)
Dec 15, 2010 1004 1013 993.55 1006 0 -0.95(-0.09%)
Dec 14, 2010 1011 1020 1002 1007 0 -16.25(-1.59%)
Dec 10, 2010 1020 1030 1009 1023 0 +4.45(+0.44%)
Dec 09, 2010 1009 1024 1007 1018 0 +12.18(+1.21%)
Dec 08, 2010 1002 1011 991.16 1006 0 +7.07(+0.71%)
Dec 07, 2010 1015 1019 993.61 999.20 0 -4.28(-0.43%)
Dec 06, 2010 1005 1014 991.48 1003 0 -1.87(-0.19%)
Dec 03, 2010 986.17 1010 981.76 1005 0 +14.40(+1.45%)
Dec 02, 2010 984.61 999.21 979.61 990.95 0 +6.17(+0.63%)
Dec 01, 2010 977.85 995.46 972.40 984.78 0 +17.50(+1.81%)
Nov 30, 2010 963.24 974.50 951.18 967.28 0 -3.33(-0.34%)
Nov 29, 2010 968.11 977.22 950.15 970.60 0 +1.75(+0.18%)
Nov 26, 2010 970.50 979.83 963.52 968.86 0 -3.58(-0.37%)
Nov 24, 2010 966.17 972.44 972.44 972.44 0 +10.63(+1.11%)
Nov 23, 2010 971.07 978.18 949.94 961.80 0 -17.93(-1.83%)
Nov 22, 2010 968.62 985.78 961.00 979.74 0 +11.32(+1.17%)
Nov 19, 2010 973.49 978.72 957.06 968.42 0 -6.39(-0.66%)
Nov 18, 2010 970.05 985.05 966.80 974.81 0 +13.91(+1.45%)
Nov 17, 2010 955.31 973.26 946.73 960.90 0 +7.36(+0.77%)
Nov 16, 2010 957.14 968.48 943.22 953.54 0 -11.51(-1.19%)
Nov 15, 2010 968.27 978.29 957.75 965.05 0 +4.43(+0.46%)
Nov 12, 2010 976.42 983.64 952.11 960.62 0 -25.21(-2.56%)
Nov 11, 2010 978.27 997.11 960.73 985.82 0 -0.07(-0.01%)
Nov 10, 2010 983.64 993.47 971.23 985.89 0 +3.76(+0.38%)
Nov 09, 2010 996.40 1002 974.85 982.13 0 -11.76(-1.18%)
Nov 08, 2010 964.39 999.61 959.67 993.89 0 +30.26(+3.14%)
Nov 05, 2010 978.27 995.38 945.85 963.63 0 -7.66(-0.79%)
Nov 04, 2010 962.43 979.18 955.45 971.29 0 +16.61(+1.74%)
Nov 03, 2010 962.63 970.42 942.08 954.69 0 -7.52(-0.78%)
Nov 02, 2010 871.13 967.66 950.57 962.20 0 +12.49(+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.