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 (%)
Jun 28, 2013 1193 1232 1185 1224 0 +42.24(+3.57%)
Jun 26, 2013 1194 1199 1175 1182 0 -9.19(-0.77%)
Jun 25, 2013 1180 1198 1172 1191 0 +17.27(+1.47%)
Jun 24, 2013 1180 1184 1157 1173 0 -12.34(-1.04%)
Jun 21, 2013 1210 1219 1180 1186 0 -15.81(-1.32%)
Jun 20, 2013 1223 1229 1196 1202 0 -32.89(-2.66%)
Jun 19, 2013 1253 1264 1233 1235 0 -24.65(-1.96%)
Jun 18, 2013 1254 1272 1246 1259 0 -0.86(-0.07%)
Jun 17, 2013 1249 1272 1242 1260 0 +21.17(+1.71%)
Jun 14, 2013 1232 1250 1223 1239 0 +3.54(+0.29%)
Jun 13, 2013 1217 1239 1204 1235 0 +13.99(+1.15%)
Jun 12, 2013 1253 1260 1217 1221 0 -26.26(-2.10%)
Jun 11, 2013 1258 1275 1243 1248 0 -18.54(-1.46%)
Jun 10, 2013 1284 1291 1262 1266 0 -15.31(-1.19%)
Jun 07, 2013 1270 1289 1263 1281 0 +19.25(+1.53%)
Jun 06, 2013 1239 1265 1230 1262 0 +19.92(+1.60%)
Jun 05, 2013 1242 1252 1228 1242 0 -9.15(-0.73%)
Jun 04, 2013 1264 1272 1240 1251 0 -17.09(-1.35%)
Jun 03, 2013 1257 1274 1238 1269 0 +7.79(+0.62%)
May 31, 2013 1291 1301 1251 1261 0 -30.72(-2.38%)
May 30, 2013 1299 1311 1281 1291 0 -16.05(-1.23%)
May 29, 2013 1325 1333 1295 1307 0 -22.48(-1.69%)
May 28, 2013 1326 1357 1316 1330 0 +12.06(+0.92%)
May 24, 2013 1318 1318 1318 0 +3.60(+0.27%)
May 23, 2013 1281 1321 1276 1314 0 +12.24(+0.94%)
May 22, 2013 1323 1342 1295 1302 0 -18.96(-1.44%)
May 21, 2013 1289 1334 1290 1321 0 +36.07(+2.81%)
May 20, 2013 1271 1308 1271 1285 0 +9.69(+0.76%)
May 17, 2013 1268 1284 1254 1275 0 +12.54(+0.99%)
May 16, 2013 1271 1291 1261 1263 0 -18.11(-1.41%)
May 15, 2013 1279 1327 1259 1281 0 +36.85(+2.96%)
May 13, 2013 1260 1268 1232 1244 0 -23.47(-1.85%)
May 10, 2013 1227 1270 1223 1267 0 +48.12(+3.95%)
May 09, 2013 1207 1236 1188 1219 0 -51.80(-4.08%)
May 08, 2013 1229 1282 1231 1271 0 +67.09(+5.57%)
May 07, 2013 1205 1217 1192 1204 0 +8.17(+0.68%)
May 06, 2013 1202 1220 1183 1196 0 -9.09(-0.75%)
May 03, 2013 1189 1212 1180 1205 0 +21.44(+1.81%)
May 02, 2013 1176 1189 1167 1184 0 +7.37(+0.63%)
May 01, 2013 1187 1195 1168 1176 0 -17.52(-1.47%)
Apr 30, 2013 1193 1200 1180 1194 0 +0.09(+0.01%)
Apr 29, 2013 1186 1206 1184 1194 0 +3.92(+0.33%)
Apr 26, 2013 1187 1196 1183 1190 0 +1.59(+0.13%)
Apr 25, 2013 1188 1201 1180 1188 0 +5.24(+0.44%)
Apr 24, 2013 1170 1191 1169 1183 0 +19.38(+1.67%)
Apr 23, 2013 1155 1170 1142 1163 0 +16.00(+1.39%)
Apr 22, 2013 1137 1152 1123 1147 0 +15.55(+1.37%)
Apr 19, 2013 1113 1136 1104 1132 0 +11.13(+0.99%)
Apr 18, 2013 1125 1131 1111 1121 0 +0.45(+0.04%)
Apr 17, 2013 1129 1139 1114 1120 0 -20.11(-1.76%)
Apr 16, 2013 1129 1148 1127 1140 0 +14.92(+1.33%)
Apr 15, 2013 1150 1157 1123 1126 0 -30.98(-2.68%)
Apr 12, 2013 1156 1164 1146 1156 0 +1.35(+0.12%)
Apr 11, 2013 1172 1173 1151 1155 0 -13.88(-1.19%)
Apr 10, 2013 1148 1176 1148 1169 0 +16.95(+1.47%)
Apr 09, 2013 1148 1160 1138 1152 0 +2.83(+0.25%)
Apr 08, 2013 1137 1152 1129 1149 0 +13.10(+1.15%)
Apr 05, 2013 1120 1138 1111 1136 0 -6.13(-0.54%)
Apr 04, 2013 1145 1148 1125 1142 0 -1.14(-0.10%)
Apr 03, 2013 1155 1164 1138 1143 0 -18.45(-1.59%)
Apr 02, 2013 1163 1174 1144 1162 0 +6.62(+0.57%)
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.