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 (%)
Dec 30, 2011 1133 1141 1125 1131 0 +1.50(+0.13%)
Dec 29, 2011 1117 1134 1111 1130 0 +13.14(+1.18%)
Dec 28, 2011 1129 1136 1115 1117 0 -12.33(-1.09%)
Dec 27, 2011 1128 1135 1115 1129 0 +2.37(+0.21%)
Dec 23, 2011 1127 1127 1127 0 +21.85(+1.98%)
Dec 21, 2011 1110 1119 1090 1105 0 -4.09(-0.37%)
Dec 20, 2011 1095 1118 1093 1109 0 +28.79(+2.67%)
Dec 19, 2011 1107 1112 1077 1080 0 -17.99(-1.64%)
Dec 16, 2011 1115 1129 1091 1098 0 -6.96(-0.63%)
Dec 15, 2011 1100 1114 1094 1105 0 +15.12(+1.39%)
Dec 14, 2011 1109 1111 1086 1090 0 -19.44(-1.75%)
Dec 13, 2011 1141 1148 1105 1110 0 -22.86(-2.02%)
Dec 12, 2011 1138 1144 1118 1132 0 -16.43(-1.43%)
Dec 09, 2011 1128 1154 1121 1149 0 +25.14(+2.24%)
Dec 08, 2011 1153 1161 1122 1124 0 -40.06(-3.44%)
Dec 07, 2011 1171 1177 1152 1164 0 -9.19(-0.78%)
Dec 06, 2011 1174 1186 1163 1173 0 -1.26(-0.11%)
Dec 05, 2011 1180 1197 1166 1174 0 +4.91(+0.42%)
Dec 02, 2011 1191 1198 1164 1169 0 -4.72(-0.40%)
Dec 01, 2011 1167 1188 1160 1174 0 -4.24(-0.36%)
Nov 30, 2011 1162 1181 1155 1178 0 +52.77(+4.69%)
Nov 29, 2011 1132 1143 1114 1125 0 -8.17(-0.72%)
Nov 28, 2011 1126 1141 1112 1134 0 +43.99(+4.04%)
Nov 25, 2011 1083 1112 1085 1090 0 -0.08(-0.01%)
Nov 23, 2011 1090 1090 1090 0 -25.52(-2.29%)
Nov 22, 2011 1109 1130 1092 1115 0 -2.99(-0.27%)
Nov 21, 2011 1118 1127 1101 1118 0 -25.84(-2.26%)
Nov 18, 2011 1157 1162 1137 1144 0 -10.36(-0.90%)
Nov 17, 2011 1171 1180 1146 1154 0 -23.88(-2.03%)
Nov 16, 2011 1179 1205 1168 1178 0 -13.00(-1.09%)
Nov 15, 2011 1187 1206 1178 1191 0 -29.29(-2.40%)
Nov 14, 2011 1219 1236 1211 1221 0 +2.26(+0.19%)
Nov 11, 2011 1238 1245 1211 1218 0 -7.89(-0.64%)
Nov 10, 2011 1232 1248 1211 1226 0 -0.17(-0.01%)
Nov 09, 2011 1251 1266 1217 1226 0 -63.26(-4.91%)
Nov 08, 2011 1315 1326 1274 1290 0 +0.40(+0.03%)
Nov 07, 2011 1271 1303 1268 1289 0 +5.28(+0.41%)
Nov 04, 2011 1236 1304 1251 1284 0 +25.50(+2.03%)
Nov 03, 2011 1224 1268 1231 1258 0 +20.10(+1.62%)
Nov 02, 2011 1211 1247 1217 1238 0 +20.44(+1.68%)
Nov 01, 2011 1195 1233 1200 1218 0 -37.07(-2.95%)
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%)
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.