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, 2013 947.75 984.34 942.49 968.72 0 +12.91(+1.35%)
Jan 30, 2013 957.70 972.26 951.39 955.81 0 -3.10(-0.32%)
Jan 29, 2013 960.76 968.38 951.88 958.91 0 -2.55(-0.27%)
Jan 28, 2013 961.16 972.83 949.04 961.46 0 +6.31(+0.66%)
Jan 25, 2013 946.49 959.37 942.50 955.15 0 +17.99(+1.92%)
Jan 24, 2013 935.20 945.59 928.62 937.16 0 +5.17(+0.55%)
Jan 23, 2013 945.01 950.09 929.44 931.99 0 -9.12(-0.97%)
Jan 22, 2013 941.79 950.34 934.75 941.11 0 -0.65(-0.07%)
Jan 18, 2013 941.76 941.76 941.76 0 -4.69(-0.50%)
Jan 17, 2013 950.60 957.93 943.93 946.45 0 -1.37(-0.14%)
Jan 16, 2013 950.39 957.77 941.73 947.81 0 -10.19(-1.06%)
Jan 15, 2013 945.08 960.30 941.86 958.01 0 +5.87(+0.62%)
Jan 14, 2013 949.22 958.87 943.13 952.14 0 +2.14(+0.23%)
Jan 12, 2013 904.87 952.18 899.09 949.99 0 +0.00(+0.00%)
Jan 11, 2013 904.87 952.18 899.09 949.99 0 +35.95(+3.93%)
Jan 10, 2013 911.61 920.13 905.25 914.05 0 +0.49(+0.05%)
Jan 09, 2013 918.30 922.20 907.53 913.56 0 -3.69(-0.40%)
Jan 08, 2013 929.38 936.25 915.27 917.26 0 -25.37(-2.69%)
Jan 07, 2013 938.83 950.11 932.62 942.63 0 -8.61(-0.90%)
Jan 04, 2013 940.11 955.02 937.19 951.23 0 +6.23(+0.66%)
Jan 03, 2013 935.20 947.84 933.54 945.00 0 +5.66(+0.60%)
Jan 02, 2013 939.35 945.41 913.95 939.34 0 +23.41(+2.56%)
Dec 31, 2012 915.93 915.93 915.93 0 +13.29(+1.47%)
Dec 28, 2012 904.17 912.53 897.96 902.63 0 -10.35(-1.13%)
Dec 27, 2012 915.61 920.39 903.48 912.98 0 -4.81(-0.52%)
Dec 26, 2012 914.04 925.21 913.26 917.79 0 -4.11(-0.45%)
Dec 24, 2012 921.90 921.90 921.90 0 +4.48(+0.49%)
Dec 21, 2012 906.65 922.45 901.39 917.42 0 -8.41(-0.91%)
Dec 20, 2012 935.11 941.56 908.24 925.83 0 -19.41(-2.05%)
Dec 19, 2012 970.81 974.38 937.62 945.24 0 -22.66(-2.34%)
Dec 18, 2012 976.93 985.16 958.34 967.90 0 -9.10(-0.93%)
Dec 17, 2012 989.50 992.98 968.15 977.00 0 -13.35(-1.35%)
Dec 14, 2012 989.44 998.43 984.39 990.35 0 -2.58(-0.26%)
Dec 13, 2012 992.89 1004 987.42 992.94 0 -4.99(-0.50%)
Dec 12, 2012 994.64 1013 989.47 997.92 0 +5.26(+0.53%)
Dec 11, 2012 978.08 995.23 975.14 992.66 0 +19.37(+1.99%)
Dec 10, 2012 965.70 980.09 964.09 973.29 0 +5.75(+0.59%)
Dec 07, 2012 972.88 979.63 957.65 967.54 0 -3.78(-0.39%)
Dec 06, 2012 960.45 974.07 958.70 971.32 0 +9.37(+0.97%)
Dec 05, 2012 961.90 974.40 958.12 961.95 0 -0.86(-0.09%)
Dec 04, 2012 965.25 970.16 953.57 962.81 0 -15.97(-1.63%)
Nov 30, 2012 983.65 988.77 975.26 978.78 0 -3.49(-0.36%)
Nov 29, 2012 978.69 993.62 970.99 982.27 0 -1.08(-0.11%)
Nov 28, 2012 964.72 984.04 958.45 983.35 0 +15.67(+1.62%)
Nov 27, 2012 963.43 977.91 960.62 967.68 0 +1.01(+0.11%)
Nov 26, 2012 956.59 970.96 952.43 966.66 0 +6.75(+0.70%)
Nov 24, 2012 959.69 973.30 951.33 959.92 0 +0.00(+0.00%)
Nov 23, 2012 959.69 973.30 951.33 959.92 0 +3.53(+0.37%)
Nov 21, 2012 956.39 956.39 956.39 0 +6.21(+0.65%)
Nov 20, 2012 944.78 956.18 941.47 950.18 0 +0.93(+0.10%)
Nov 19, 2012 932.47 951.49 922.63 949.25 0 +22.44(+2.42%)
Nov 16, 2012 898.85 934.81 895.79 926.82 0 +22.41(+2.48%)
Nov 15, 2012 901.00 916.24 892.71 904.40 0 -0.74(-0.08%)
Nov 14, 2012 910.69 921.01 902.41 905.14 0 -10.35(-1.13%)
Nov 13, 2012 910.73 919.12 903.27 915.49 0 +1.82(+0.20%)
Nov 12, 2012 910.11 929.32 908.06 913.67 0 +9.22(+1.02%)
Nov 09, 2012 919.51 932.07 903.64 904.46 0 -13.66(-1.49%)
Nov 08, 2012 944.80 953.40 912.25 918.12 0 -12.25(-1.32%)
Nov 07, 2012 934.16 943.40 924.46 930.37 0 -18.48(-1.95%)
Nov 06, 2012 934.32 953.61 932.12 948.84 0 +9.01(+0.96%)
Nov 05, 2012 928.60 941.76 924.23 939.83 0 +10.40(+1.12%)
Nov 02, 2012 935.44 940.12 920.26 929.44 0 -5.45(-0.58%)
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.