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 (%)
Oct 31, 2011 1243 1269 1245 1255 0 -13.36(-1.05%)
Oct 28, 2011 1236 1274 1255 1268 0 -9.54(-0.75%)
Oct 27, 2011 1267 1302 1258 1278 0 +8.26(+0.65%)
Oct 26, 2011 1261 1283 1246 1270 0 -0.21(-0.02%)
Oct 25, 2011 1258 1287 1258 1270 0 +7.08(+0.56%)
Oct 24, 2011 1160 1266 1233 1263 0 +26.49(+2.14%)
Oct 21, 2011 1171 1247 1221 1236 0 +7.76(+0.63%)
Oct 20, 2011 1154 1236 1202 1229 0 +18.77(+1.55%)
Oct 19, 2011 1167 1237 1206 1210 0 -24.98(-2.02%)
Oct 18, 2011 1164 1241 1209 1235 0 +16.59(+1.36%)
Oct 17, 2011 1169 1244 1212 1218 0 -6.26(-0.51%)
Oct 14, 2011 1154 1232 1209 1224 0 +9.52(+0.78%)
Oct 13, 2011 1140 1222 1196 1215 0 +11.79(+0.98%)
Oct 12, 2011 1153 1225 1197 1203 0 -11.06(-0.91%)
Oct 11, 2011 1148 1225 1204 1214 0 -8.24(-0.67%)
Oct 10, 2011 1127 1225 1182 1222 0 +44.71(+3.80%)
Oct 07, 2011 1124 1194 1168 1178 0 -14.99(-1.26%)
Oct 06, 2011 1112 1194 1143 1193 0 +44.14(+3.84%)
Oct 05, 2011 1132 1151 1115 1149 0 +20.09(+1.78%)
Oct 04, 2011 1101 1129 1083 1128 0 +18.73(+1.69%)
Oct 03, 2011 1119 1137 1104 1110 0 -8.95(-0.80%)
Sep 30, 2011 1115 1134 1108 1119 0 -8.73(-0.77%)
Sep 29, 2011 1148 1158 1105 1127 0 +2.30(+0.20%)
Sep 28, 2011 1150 1159 1123 1125 0 -17.21(-1.51%)
Sep 27, 2011 1148 1156 1132 1142 0 +11.47(+1.01%)
Sep 26, 2011 1112 1139 1100 1131 0 +23.20(+2.09%)
Sep 23, 2011 1086 1115 1074 1108 0 +16.97(+1.56%)
Sep 22, 2011 1105 1114 1075 1091 0 -36.10(-3.20%)
Sep 21, 2011 1152 1171 1126 1127 0 -32.73(-2.82%)
Sep 20, 2011 1163 1180 1154 1159 0 -9.94(-0.85%)
Sep 19, 2011 1161 1175 1152 1169 0 -11.37(-0.96%)
Sep 16, 2011 1179 1188 1167 1181 0 -0.23(-0.02%)
Sep 15, 2011 1183 1190 1164 1181 0 +7.93(+0.68%)
Sep 14, 2011 1156 1186 1147 1173 0 +22.06(+1.92%)
Sep 13, 2011 1140 1154 1127 1151 0 +10.82(+0.95%)
Sep 12, 2011 1117 1143 1113 1140 0 +13.01(+1.15%)
Sep 09, 2011 1137 1146 1115 1127 0 -14.91(-1.31%)
Sep 08, 2011 1153 1160 1133 1142 0 -14.94(-1.29%)
Sep 07, 2011 1144 1162 1141 1157 0 +26.75(+2.37%)
Sep 06, 2011 1108 1135 1096 1130 0 +0.98(+0.09%)
Sep 02, 2011 1129 1129 1129 0 -11.16(-0.98%)
Sep 01, 2011 1158 1174 1136 1140 0 -23.55(-2.02%)
Aug 31, 2011 1164 1176 1151 1164 0 +3.68(+0.32%)
Aug 30, 2011 1137 1174 1135 1160 0 +25.70(+2.27%)
Aug 29, 2011 1112 1143 1107 1135 0 +35.37(+3.22%)
Aug 26, 2011 1069 1104 1061 1099 0 +27.44(+2.56%)
Aug 25, 2011 1083 1087 1063 1072 0 -12.14(-1.12%)
Aug 24, 2011 1084 1094 1063 1084 0 -1.79(-0.16%)
Aug 23, 2011 1060 1087 1046 1086 0 +29.98(+2.84%)
Aug 22, 2011 1053 1068 1045 1056 0 +19.44(+1.88%)
Aug 19, 2011 1023 1059 1020 1036 0 -1.40(-0.13%)
Aug 18, 2011 1046 1058 1022 1038 0 -36.63(-3.41%)
Aug 17, 2011 1068 1087 1060 1074 0 +5.51(+0.52%)
Aug 16, 2011 1075 1081 1055 1069 0 -4.14(-0.39%)
Aug 15, 2011 1054 1076 1050 1073 0 +24.23(+2.31%)
Aug 12, 2011 1040 1056 1022 1049 0 +2.99(+0.29%)
Aug 11, 2011 1007 1058 1006 1046 0 +56.14(+5.67%)
Aug 10, 2011 1019 1031 983.43 989.65 0 -34.88(-3.40%)
Aug 09, 2011 1015 1031 974.54 1025 0 +21.39(+2.13%)
Aug 08, 2011 1042 1056 996.83 1003 0 -65.17(-6.10%)
Aug 05, 2011 1085 1096 1037 1068 0 +1.87(+0.18%)
Aug 04, 2011 1107 1115 1065 1066 0 -36.15(-3.28%)
Aug 03, 2011 1094 1111 1074 1103 0 +16.87(+1.55%)
Aug 02, 2011 1099 1121 1081 1086 0 -18.66(-1.69%)
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.