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%)
Nov 02, 2009 932.82 940.40 901.44 907.54 0 -27.00(-2.89%)
Oct 30, 2009 959.05 966.01 930.12 934.54 0 -23.06(-2.41%)
Oct 29, 2009 957.95 965.90 939.32 957.60 0 -8.76(-0.91%)
Oct 28, 2009 991.08 994.43 962.21 966.36 0 -25.16(-2.54%)
Oct 27, 2009 1015 1027 983.28 991.52 0 -23.61(-2.33%)
Oct 26, 2009 1026 1042 1009 1015 0 -10.27(-1.00%)
Oct 23, 2009 1031 1058 1016 1025 0 -11.84(-1.14%)
Oct 22, 2009 1030 1043 1017 1037 0 +5.10(+0.49%)
Oct 21, 2009 1039 1060 1028 1032 0 -8.23(-0.79%)
Oct 20, 2009 1034 1057 1028 1040 0 -13.97(-1.32%)
Oct 19, 2009 1047 1060 1038 1054 0 +12.73(+1.22%)
Oct 16, 2009 1036 1053 1027 1042 0 -6.96(-0.66%)
Oct 15, 2009 1049 1070 1040 1049 0 -19.20(-1.80%)
Oct 14, 2009 1058 1073 1052 1068 0 +17.20(+1.64%)
Oct 13, 2009 1045 1062 1034 1051 0 +6.88(+0.66%)
Oct 12, 2009 1065 1071 1034 1044 0 -11.37(-1.08%)
Oct 09, 2009 1065 1071 1044 1055 0 -12.28(-1.15%)
Oct 08, 2009 1050 1074 1039 1067 0 +23.27(+2.23%)
Oct 07, 2009 1022 1050 1018 1044 0 +23.48(+2.30%)
Oct 06, 2009 1005 1027 997.51 1021 0 +22.11(+2.21%)
Oct 05, 2009 995.92 1011 989.36 998.48 0 +7.38(+0.74%)
Oct 02, 2009 987.98 1008 985.11 991.10 0 -8.95(-0.90%)
Oct 01, 2009 1022 1028 991.12 1000 0 -30.71(-2.98%)
Sep 30, 2009 1041 1048 1021 1031 0 -4.30(-0.42%)
Sep 29, 2009 1037 1055 1030 1035 0 -2.13(-0.21%)
Sep 28, 2009 1038 1056 1028 1037 0 +5.12(+0.50%)
Sep 25, 2009 1028 1041 1016 1032 0 +3.24(+0.31%)
Sep 24, 2009 1043 1052 1016 1029 0 -21.28(-2.03%)
Sep 23, 2009 1034 1071 1028 1050 0 +19.44(+1.89%)
Sep 22, 2009 1026 1042 1009 1031 0 +11.10(+1.09%)
Sep 21, 2009 989.28 1034 983.29 1020 0 +17.96(+1.79%)
Sep 18, 2009 1010 1025 993.65 1002 0 -11.69(-1.15%)
Sep 17, 2009 1007 1028 991.81 1013 0 +9.68(+0.96%)
Sep 16, 2009 988.78 1009 975.34 1004 0 +23.90(+2.44%)
Sep 15, 2009 990.60 996.30 965.35 979.72 0 -8.43(-0.85%)
Sep 14, 2009 991.10 1003 980.69 988.14 0 -3.97(-0.40%)
Sep 11, 2009 979.38 1000 971.70 992.11 0 +16.89(+1.73%)
Sep 10, 2009 980.09 991.23 965.21 975.22 0 -3.84(-0.39%)
Sep 09, 2009 903.51 1001 970.11 979.06 0 -15.88(-1.60%)
Sep 08, 2009 986.92 998.52 978.59 994.94 0 +17.42(+1.78%)
Sep 04, 2009 977.51 977.51 977.51 0 +16.00(+1.66%)
Sep 03, 2009 970.60 979.67 949.63 961.51 0 -7.00(-0.72%)
Sep 02, 2009 959.45 977.69 947.20 968.50 0 +15.08(+1.58%)
Sep 01, 2009 968.33 984.14 942.26 953.42 0 -16.24(-1.67%)
Aug 31, 2009 985.33 991.71 957.30 969.66 0 -12.27(-1.25%)
Aug 28, 2009 990.65 1002 973.59 981.93 0 -3.18(-0.32%)
Aug 27, 2009 993.44 1003 973.50 985.11 0 -5.84(-0.59%)
Aug 26, 2009 990.23 998.38 975.55 990.95 0 -2.37(-0.24%)
Aug 25, 2009 1010 1022 985.21 993.32 0 -18.86(-1.86%)
Aug 24, 2009 1030 1038 1002 1012 0 -3.29(-0.32%)
Aug 21, 2009 1010 1027 1002 1015 0 +11.01(+1.10%)
Aug 20, 2009 994.95 1010 993.50 1004 0 +4.66(+0.47%)
Aug 19, 2009 1007 1019 986.65 999.80 0 -11.19(-1.11%)
Aug 18, 2009 1002 1019 995.35 1011 0 +12.84(+1.29%)
Aug 17, 2009 1028 1035 992.41 998.15 0 -51.83(-4.94%)
Aug 14, 2009 1027 1059 1020 1050 0 +15.05(+1.45%)
Aug 13, 2009 1043 1048 1026 1035 0 -3.55(-0.34%)
Aug 12, 2009 1013 1052 1011 1038 0 +21.64(+2.13%)
Aug 11, 2009 1030 1038 1010 1017 0 -13.58(-1.32%)
Aug 10, 2009 1034 1043 1021 1030 0 -8.12(-0.78%)
Aug 07, 2009 1059 1070 1032 1039 0 -10.56(-1.01%)
Aug 06, 2009 1011 1064 1002 1049 0 +50.68(+5.08%)
Aug 05, 2009 1030 1034 986.66 998.42 0 -36.00(-3.48%)
Aug 04, 2009 1012 1046 1005 1034 0 +22.82(+2.26%)
Aug 03, 2009 1019 1028 998.30 1012 0 +3.14(+0.31%)
Jul 31, 2009 994.99 1020 992.90 1008 0 +9.59(+0.96%)
Jul 30, 2009 1004 1024 991.05 998.87 0 +12.27(+1.24%)
Jul 29, 2009 987.17 1007 976.84 986.61 0 -10.32(-1.04%)
Jul 28, 2009 978.04 1001 958.80 996.93 0 +10.48(+1.06%)
Jul 27, 2009 1013 1019 976.51 986.45 0 -15.58(-1.56%)
Jul 24, 2009 1002 1011 979.20 1002 0 -10.66(-1.05%)
Jul 23, 2009 1002 1023 994.35 1013 0 +1.96(+0.19%)
Jul 22, 2009 1008 1023 996.57 1011 0 -9.91(-0.97%)
Jul 21, 2009 1012 1028 1003 1021 0 -21.63(-2.08%)
Jun 26, 2009 1043 1057 1030 1042 0 +2.40(+0.23%)
Jun 25, 2009 1029 1043 1011 1040 0 +15.76(+1.54%)
Jun 24, 2009 1009 1037 1002 1024 0 +18.05(+1.79%)
Jun 23, 2009 1009 1022 989.75 1006 0 -3.68(-0.36%)
Jun 22, 2009 1037 1044 1006 1010 0 -38.97(-3.72%)
Jun 19, 2009 1039 1061 1030 1049 0 +20.96(+2.04%)
Jun 18, 2009 1035 1043 1013 1028 0 -8.82(-0.85%)
Jun 17, 2009 1023 1052 1014 1037 0 +18.43(+1.81%)
Jun 16, 2009 1033 1051 1017 1018 0 -10.38(-1.01%)
Jun 15, 2009 1060 1065 1018 1029 0 -36.94(-3.47%)
Jun 12, 2009 1066 1071 1040 1065 0 -1.09(-0.10%)
Jun 11, 2009 1055 1081 1049 1067 0 +10.73(+1.02%)
Jun 10, 2009 1063 1072 1024 1056 0 +1.16(+0.11%)
Jun 09, 2009 1066 1074 1047 1055 0 +0.13(+0.01%)
Jun 08, 2009 1045 1068 1033 1055 0 -10.87(-1.02%)
Jun 05, 2009 1072 1083 1044 1065 0 -2.84(-0.27%)
Jun 04, 2009 1045 1074 1037 1068 0 +26.09(+2.50%)
Jun 03, 2009 1043 1056 1021 1042 0 -9.27(-0.88%)
Jun 02, 2009 1045 1067 1033 1051 0 +4.04(+0.39%)
Jun 01, 2009 1058 1065 1034 1047 0 +16.35(+1.59%)
May 29, 2009 1007 1034 991.37 1031 0 +24.53(+2.44%)
May 28, 2009 994.40 1021 977.49 1006 0 +10.57(+1.06%)
May 27, 2009 1002 1022 989.22 995.93 0 -6.99(-0.70%)
May 26, 2009 962.14 1011 955.97 1003 0 +26.12(+2.67%)
May 25, 2009 974.40 992.61 961.59 976.80 0 +0.00(+0.00%)
May 22, 2009 974.40 992.61 961.59 976.80 0 +4.28(+0.44%)
May 21, 2009 965.75 982.77 949.80 972.53 0 -18.91(-1.91%)
May 20, 2009 995.45 1020 986.41 991.43 0 +0.79(+0.08%)
May 19, 2009 985.91 1008 962.81 990.65 0 -0.59(-0.06%)
May 18, 2009 988.81 1001 977.39 991.24 0 +15.52(+1.59%)
May 15, 2009 958.35 992.20 952.31 975.72 0 +16.78(+1.75%)
May 14, 2009 940.20 969.75 931.91 958.94 0 +21.34(+2.28%)
May 13, 2009 945.62 953.35 929.23 937.60 0 -14.49(-1.52%)
May 12, 2009 965.49 971.74 938.84 952.09 0 -5.71(-0.60%)
May 11, 2009 962.02 978.23 947.84 957.80 0 -16.49(-1.69%)
May 08, 2009 944.22 992.21 938.45 974.30 0 +53.88(+5.85%)
May 07, 2009 936.72 947.80 900.58 920.41 0 -17.28(-1.84%)
May 06, 2009 956.80 969.35 916.25 937.69 0 -12.14(-1.28%)
May 05, 2009 957.63 976.51 930.71 949.84 0 -0.14(-0.01%)
May 04, 2009 934.07 957.69 924.06 949.97 0 +26.50(+2.87%)
May 01, 2009 932.51 942.04 909.43 923.48 0 -2.50(-0.27%)
Apr 30, 2009 936.93 951.12 913.32 925.98 0 +0.42(+0.05%)
Apr 29, 2009 925.31 955.97 913.69 925.56 0 +28.98(+3.23%)
Apr 28, 2009 893.48 924.84 883.16 896.58 0 -8.18(-0.90%)
Apr 27, 2009 887.51 921.53 880.48 904.76 0 +1.91(+0.21%)
Apr 24, 2009 884.37 911.63 869.49 902.85 0 +26.41(+3.01%)
Apr 23, 2009 879.40 890.29 859.17 876.44 0 -3.38(-0.38%)
Apr 22, 2009 875.61 910.53 867.34 879.82 0 -5.84(-0.66%)
Apr 21, 2009 854.99 891.02 849.07 885.66 0 +32.08(+3.76%)
Apr 20, 2009 885.34 895.75 846.57 853.58 0 -44.10(-4.91%)
Apr 17, 2009 881.59 911.58 860.78 897.68 0 +14.64(+1.66%)
Apr 16, 2009 918.16 927.96 863.72 883.05 0 +5.27(+0.60%)
Apr 15, 2009 869.65 894.77 858.47 877.77 0 +3.63(+0.42%)
Apr 14, 2009 905.82 920.36 867.84 874.14 0 -36.78(-4.04%)
Apr 13, 2009 914.82 925.34 890.95 910.92 0 -3.04(-0.33%)
Apr 10, 2009 920.01 928.11 893.81 913.96 0 +0.00(+0.00%)
Apr 09, 2009 920.01 928.11 893.81 913.96 0 +16.68(+1.86%)
Apr 08, 2009 896.25 921.46 880.76 897.29 0 +12.87(+1.46%)
Apr 07, 2009 903.09 911.86 875.89 884.41 0 -28.11(-3.08%)
Apr 06, 2009 931.25 938.69 896.42 912.52 0 -27.06(-2.88%)
Apr 03, 2009 912.35 950.85 897.46 939.58 0 +24.19(+2.64%)
Apr 02, 2009 886.37 940.04 878.87 915.38 0 +37.55(+4.28%)
Apr 01, 2009 858.19 888.94 850.16 877.83 0 +4.66(+0.53%)
Mar 31, 2009 868.13 890.29 854.59 873.17 0 +11.83(+1.37%)
Mar 30, 2009 872.90 881.49 841.66 861.34 0 -30.05(-3.37%)
Mar 27, 2009 905.62 921.89 882.06 891.38 0 -26.43(-2.88%)
Mar 26, 2009 882.87 922.09 875.66 917.82 0 +40.06(+4.56%)
Mar 25, 2009 884.91 901.41 850.65 877.76 0 +3.29(+0.38%)
Mar 24, 2009 886.69 894.57 862.48 874.47 0 -16.17(-1.82%)
Mar 23, 2009 867.16 894.06 852.78 890.64 0 +45.39(+5.37%)
Mar 20, 2009 862.71 886.20 837.04 845.25 0 -10.06(-1.18%)
Mar 19, 2009 852.32 867.81 838.30 855.32 0 +12.46(+1.48%)
Mar 18, 2009 823.86 850.73 800.69 842.85 0 +13.03(+1.57%)
Mar 17, 2009 807.59 834.34 794.05 829.83 0 +24.00(+2.98%)
Mar 16, 2009 834.17 841.89 799.03 805.82 0 -22.31(-2.69%)
Mar 13, 2009 831.52 841.19 796.61 828.13 0 -5.29(-0.63%)
Mar 12, 2009 831.79 850.12 787.85 833.42 0 -7.48(-0.89%)
Mar 11, 2009 838.64 854.47 815.96 840.91 0 +6.77(+0.81%)
Mar 10, 2009 816.60 842.50 804.07 834.13 0 +35.89(+4.50%)
Mar 09, 2009 797.39 824.27 783.98 798.25 0 -3.22(-0.40%)
Mar 06, 2009 789.27 809.10 775.43 801.46 0 +14.31(+1.82%)
Mar 05, 2009 791.43 812.43 778.39 787.15 0 -17.17(-2.14%)
Mar 04, 2009 788.68 818.05 781.35 804.33 0 +25.71(+3.30%)
Mar 03, 2009 794.98 802.27 768.48 778.62 0 -7.17(-0.91%)
Mar 02, 2009 794.39 816.43 779.14 785.79 0 -24.54(-3.03%)
Feb 27, 2009 790.19 829.49 784.50 810.33 0 +5.50(+0.68%)
Feb 26, 2009 811.06 835.21 794.39 804.83 0 -7.03(-0.87%)
Feb 25, 2009 819.17 830.75 794.58 811.86 0 -16.61(-2.01%)
Feb 24, 2009 776.13 837.18 772.50 828.47 0 +50.32(+6.47%)
Feb 23, 2009 786.01 800.48 770.97 778.15 0 -7.48(-0.95%)
Feb 20, 2009 778.58 798.71 770.55 785.62 0 -2.80(-0.36%)
Feb 19, 2009 820.64 829.86 786.79 788.43 0 -19.10(-2.36%)
Feb 18, 2009 804.66 826.50 786.76 807.53 0 +8.86(+1.11%)
Feb 17, 2009 800.61 822.95 787.73 798.66 0 -25.06(-3.04%)
Feb 16, 2009 801.76 833.66 794.71 823.73 0 +0.00(+0.00%)
Feb 13, 2009 801.76 833.66 794.71 823.73 0 +19.87(+2.47%)
Feb 12, 2009 787.39 823.41 772.63 803.86 0 -16.72(-2.04%)
Feb 11, 2009 834.58 849.44 801.25 820.58 0 -5.18(-0.63%)
Feb 10, 2009 857.17 871.11 814.48 825.75 0 -35.37(-4.11%)
Feb 09, 2009 874.22 884.93 853.18 861.12 0 -18.01(-2.05%)
Feb 06, 2009 856.59 886.10 850.34 879.13 0 +19.28(+2.24%)
Feb 05, 2009 823.63 874.05 811.69 859.85 0 +27.28(+3.28%)
Feb 04, 2009 809.78 844.43 791.84 832.56 0 +34.60(+4.34%)
Feb 03, 2009 781.29 808.76 756.90 797.96 0 +15.64(+2.00%)
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.