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 (%)
Mar 31, 2011 1026 1035 1015 1022 0 -2.73(-0.27%)
Mar 30, 2011 1031 1036 1015 1025 0 +6.10(+0.60%)
Mar 29, 2011 1017 1029 1008 1019 0 +0.73(+0.07%)
Mar 28, 2011 1021 1029 1011 1018 0 -3.63(-0.36%)
Mar 25, 2011 1028 1036 1018 1022 0 -3.34(-0.33%)
Mar 24, 2011 1009 1034 1005 1025 0 +20.45(+2.04%)
Mar 23, 2011 991.31 1013 981.44 1005 0 +6.28(+0.63%)
Mar 22, 2011 998.65 1009 988.00 998.43 0 +0.84(+0.08%)
Mar 21, 2011 1001 1013 987.98 997.59 0 +13.96(+1.42%)
Mar 18, 2011 984.95 996.90 973.54 983.63 0 +9.86(+1.01%)
Mar 17, 2011 977.50 990.60 962.23 973.77 0 +10.18(+1.06%)
Mar 16, 2011 978.92 992.93 958.89 963.59 0 -20.05(-2.04%)
Mar 15, 2011 964.91 1006 958.56 983.64 0 -21.29(-2.12%)
Mar 14, 2011 994.66 1011 982.94 1005 0 -15.79(-1.55%)
Mar 11, 2011 1013 1025 1004 1021 0 +0.19(+0.02%)
Mar 10, 2011 1021 1033 1008 1021 0 -12.42(-1.20%)
Mar 09, 2011 1036 1042 1024 1033 0 -4.71(-0.45%)
Mar 08, 2011 1024 1048 1018 1038 0 +17.17(+1.68%)
Mar 07, 2011 1051 1056 1013 1020 0 -26.29(-2.51%)
Mar 04, 2011 1048 1054 1033 1047 0 -3.30(-0.31%)
Mar 03, 2011 1034 1057 1032 1050 0 +27.78(+2.72%)
Mar 02, 2011 1015 1033 1009 1022 0 +7.61(+0.75%)
Mar 01, 2011 1036 1040 1012 1015 0 -15.39(-1.49%)
Feb 28, 2011 1036 1041 1016 1030 0 -1.16(-0.11%)
Feb 25, 2011 1013 1036 1008 1031 0 +29.64(+2.96%)
Feb 24, 2011 1002 1020 992.16 1002 0 -1.23(-0.12%)
Feb 23, 2011 1013 1020 989.45 1003 0 -10.83(-1.07%)
Feb 22, 2011 1018 1032 1006 1014 0 -18.39(-1.78%)
Feb 18, 2011 1032 1032 1032 0 -0.40(-0.04%)
Feb 17, 2011 1016 1041 1010 1032 0 +20.96(+2.07%)
Feb 16, 2011 1004 1036 1001 1011 0 +9.97(+1.00%)
Feb 15, 2011 1002 1009 990.08 1002 0 -1.99(-0.20%)
Feb 14, 2011 995.00 1010 989.94 1004 0 +9.30(+0.94%)
Feb 11, 2011 985.64 1005 977.58 994.21 0 +3.94(+0.40%)
Feb 10, 2011 985.44 1004 962.99 990.27 0 -36.57(-3.56%)
Feb 09, 2011 1040 1050 1021 1027 0 -12.13(-1.17%)
Feb 08, 2011 1034 1043 1023 1039 0 +5.12(+0.50%)
Feb 07, 2011 1028 1040 1022 1034 0 +5.00(+0.49%)
Feb 04, 2011 1018 1035 1012 1029 0 +12.92(+1.27%)
Feb 03, 2011 1009 1024 990.59 1016 0 -9.32(-0.91%)
Feb 02, 2011 1003 1036 983.44 1025 0 +37.28(+3.77%)
Feb 01, 2011 965.41 998.31 961.05 987.97 0 +22.16(+2.29%)
Jan 31, 2011 952.13 973.87 949.79 965.80 0 +14.63(+1.54%)
Jan 28, 2011 960.70 975.19 940.97 951.17 0 -12.84(-1.33%)
Jan 27, 2011 969.40 978.70 959.36 964.01 0 -7.03(-0.72%)
Jan 26, 2011 975.18 984.10 964.73 971.04 0 -1.26(-0.13%)
Jan 25, 2011 962.09 973.72 957.15 972.30 0 +5.06(+0.52%)
Jan 24, 2011 958.48 976.28 954.38 967.24 0 +9.44(+0.99%)
Jan 21, 2011 983.43 987.75 953.47 957.80 0 -24.87(-2.53%)
Jan 20, 2011 982.42 990.61 969.71 982.66 0 -2.18(-0.22%)
Jan 19, 2011 995.30 1002 982.57 984.85 0 -14.25(-1.43%)
Jan 18, 2011 999.65 1014 991.99 999.09 0 -3.16(-0.31%)
Jan 14, 2011 1002 1002 1002 0 -14.78(-1.45%)
Jan 13, 2011 1010 1026 1006 1017 0 +4.87(+0.48%)
Jan 12, 2011 1014 1017 1002 1012 0 -0.26(-0.03%)
Jan 11, 2011 1019 1022 1001 1012 0 -1.38(-0.14%)
Jan 10, 2011 1014 1021 1006 1014 0 -6.16(-0.60%)
Jan 07, 2011 1031 1035 1013 1020 0 -10.64(-1.03%)
Jan 06, 2011 1035 1043 1022 1031 0 -4.30(-0.42%)
Jan 05, 2011 1035 1047 1023 1035 0 -9.85(-0.94%)
Jan 04, 2011 1049 1056 1035 1045 0 -0.85(-0.08%)
Jan 03, 2011 1048 1054 1035 1046 0 +6.64(+0.64%)
Dec 31, 2010 1048 1051 1026 1039 0 -9.15(-0.87%)
Dec 30, 2010 1047 1054 1039 1048 0 -0.37(-0.04%)
Dec 29, 2010 1043 1055 1039 1048 0 +9.23(+0.89%)
Dec 28, 2010 1040 1049 1033 1039 0 -5.10(-0.49%)
Dec 27, 2010 1034 1048 1026 1044 0 +8.70(+0.84%)
Dec 23, 2010 1041 1047 1032 1036 0 -6.58(-0.63%)
Dec 22, 2010 1027 1052 1024 1042 0 +13.25(+1.29%)
Dec 21, 2010 1027 1044 1022 1029 0 +6.52(+0.64%)
Dec 20, 2010 1024 1033 1014 1022 0 +2.08(+0.20%)
Dec 17, 2010 1019 1030 1014 1020 0 +3.10(+0.30%)
Dec 16, 2010 1007 1028 999.06 1017 0 +11.58(+1.15%)
Dec 15, 2010 1004 1013 993.55 1006 0 -0.95(-0.09%)
Dec 14, 2010 1011 1020 1002 1007 0 -16.25(-1.59%)
Dec 10, 2010 1020 1030 1009 1023 0 +4.45(+0.44%)
Dec 09, 2010 1009 1024 1007 1018 0 +12.18(+1.21%)
Dec 08, 2010 1002 1011 991.16 1006 0 +7.07(+0.71%)
Dec 07, 2010 1015 1019 993.61 999.20 0 -4.28(-0.43%)
Dec 06, 2010 1005 1014 991.48 1003 0 -1.87(-0.19%)
Dec 03, 2010 986.17 1010 981.76 1005 0 +14.40(+1.45%)
Dec 02, 2010 984.61 999.21 979.61 990.95 0 +6.17(+0.63%)
Dec 01, 2010 977.85 995.46 972.40 984.78 0 +17.50(+1.81%)
Nov 30, 2010 963.24 974.50 951.18 967.28 0 -3.33(-0.34%)
Nov 29, 2010 968.11 977.22 950.15 970.60 0 +1.75(+0.18%)
Nov 26, 2010 970.50 979.83 963.52 968.86 0 -3.58(-0.37%)
Nov 24, 2010 966.17 972.44 972.44 972.44 0 +10.63(+1.11%)
Nov 23, 2010 971.07 978.18 949.94 961.80 0 -17.93(-1.83%)
Nov 22, 2010 968.62 985.78 961.00 979.74 0 +11.32(+1.17%)
Nov 19, 2010 973.49 978.72 957.06 968.42 0 -6.39(-0.66%)
Nov 18, 2010 970.05 985.05 966.80 974.81 0 +13.91(+1.45%)
Nov 17, 2010 955.31 973.26 946.73 960.90 0 +7.36(+0.77%)
Nov 16, 2010 957.14 968.48 943.22 953.54 0 -11.51(-1.19%)
Nov 15, 2010 968.27 978.29 957.75 965.05 0 +4.43(+0.46%)
Nov 12, 2010 976.42 983.64 952.11 960.62 0 -25.21(-2.56%)
Nov 11, 2010 978.27 997.11 960.73 985.82 0 -0.07(-0.01%)
Nov 10, 2010 983.64 993.47 971.23 985.89 0 +3.76(+0.38%)
Nov 09, 2010 996.40 1002 974.85 982.13 0 -11.76(-1.18%)
Nov 08, 2010 964.39 999.61 959.67 993.89 0 +30.26(+3.14%)
Nov 05, 2010 978.27 995.38 945.85 963.63 0 -7.66(-0.79%)
Nov 04, 2010 962.43 979.18 955.45 971.29 0 +16.61(+1.74%)
Nov 03, 2010 962.63 970.42 942.08 954.69 0 -7.52(-0.78%)
Nov 02, 2010 871.13 967.66 950.57 962.20 0 +12.49(+1.31%)
Nov 01, 2010 955.17 965.04 944.78 949.72 0 -6.60(-0.69%)
Oct 29, 2010 940.06 962.71 941.28 956.32 0 +9.19(+0.97%)
Oct 28, 2010 948.33 956.70 935.02 947.13 0 +1.00(+0.11%)
Oct 27, 2010 927.78 948.35 933.17 946.13 0 +3.89(+0.41%)
Oct 25, 2010 928.39 949.81 935.03 942.24 0 +6.22(+0.66%)
Oct 22, 2010 923.85 941.48 927.59 936.02 0 -1.82(-0.19%)
Oct 21, 2010 918.49 943.83 916.15 937.84 0 +10.13(+1.09%)
Oct 20, 2010 921.54 940.93 923.20 927.71 0 -4.21(-0.45%)
Oct 19, 2010 920.75 940.84 922.80 931.92 0 -11.01(-1.17%)
Oct 18, 2010 931.39 951.63 932.29 942.92 0 -3.48(-0.37%)
Oct 15, 2010 948.60 969.33 934.22 946.40 0 -11.70(-1.22%)
Oct 14, 2010 944.42 969.70 944.52 958.11 0 +4.26(+0.45%)
Oct 13, 2010 936.69 966.54 944.09 953.85 0 +6.55(+0.69%)
Oct 12, 2010 939.24 963.64 930.38 947.30 0 +38.74(+4.26%)
Oct 11, 2010 894.24 917.06 900.38 908.56 0 +1.73(+0.19%)
Oct 08, 2010 886.91 910.22 893.34 906.83 0 +6.44(+0.72%)
Oct 07, 2010 904.96 913.89 892.99 900.39 0 -0.67(-0.07%)
Oct 06, 2010 914.75 919.38 894.61 901.06 0 -13.89(-1.52%)
Oct 05, 2010 892.00 918.99 890.06 914.95 0 +32.02(+3.63%)
Oct 04, 2010 871.95 893.45 870.01 882.92 0 +11.12(+1.28%)
Oct 01, 2010 874.27 880.82 865.45 871.81 0 +0.97(+0.11%)
Sep 30, 2010 882.19 891.55 864.46 870.84 0 -51.61(-5.59%)
Sep 29, 2010 881.62 935.94 917.24 922.45 0 -11.23(-1.20%)
Sep 28, 2010 869.55 938.00 911.19 933.68 0 +16.47(+1.80%)
Sep 27, 2010 868.78 927.82 912.94 917.21 0 +0.44(+0.05%)
Sep 24, 2010 873.19 927.85 911.52 916.77 0 +4.42(+0.49%)
Sep 23, 2010 863.57 924.54 908.05 912.35 0 -7.89(-0.86%)
Sep 22, 2010 870.23 931.71 914.52 920.24 0 +1.38(+0.15%)
Sep 21, 2010 868.86 926.71 912.50 918.86 0 -1.75(-0.19%)
Sep 20, 2010 864.83 925.13 909.00 920.61 0 +10.18(+1.12%)
Sep 17, 2010 865.12 918.63 904.33 910.43 0 -25.02(-2.67%)
Sep 15, 2010 882.38 940.39 924.65 935.46 0 -2.57(-0.27%)
Sep 14, 2010 882.25 944.24 924.10 938.03 0 +4.24(+0.45%)
Sep 13, 2010 876.14 937.50 920.56 933.78 0 +14.34(+1.56%)
Sep 10, 2010 870.13 929.67 912.22 919.44 0 -1.27(-0.14%)
Sep 09, 2010 873.17 927.99 913.33 920.71 0 +5.50(+0.60%)
Sep 08, 2010 862.24 921.84 905.44 915.21 0 +6.88(+0.76%)
Sep 07, 2010 867.18 923.64 905.73 908.33 0 -15.01(-1.63%)
Sep 03, 2010 923.34 923.34 923.34 0 +15.04(+1.66%)
Sep 02, 2010 845.71 909.55 890.63 908.30 0 +9.54(+1.06%)
Sep 01, 2010 835.77 901.02 882.95 898.76 0 +26.05(+2.99%)
Aug 31, 2010 813.43 879.83 858.93 872.71 0 +0.60(+0.07%)
Aug 30, 2010 831.36 889.71 870.18 872.11 0 -11.56(-1.31%)
Aug 27, 2010 835.52 890.68 869.38 883.67 0 +4.86(+0.55%)
Aug 26, 2010 841.42 899.79 876.61 878.82 0 -10.82(-1.22%)
Aug 25, 2010 817.98 890.99 862.58 889.63 0 +13.92(+1.59%)
Aug 24, 2010 832.38 886.73 868.07 875.71 0 -12.92(-1.45%)
Aug 23, 2010 855.66 910.31 882.76 888.64 0 -12.04(-1.34%)
Aug 20, 2010 850.00 907.35 890.63 900.68 0 -2.97(-0.33%)
Aug 19, 2010 857.92 914.86 895.51 903.64 0 -4.70(-0.52%)
Aug 18, 2010 850.87 917.39 894.03 908.34 0 +8.15(+0.91%)
Aug 17, 2010 849.69 912.36 893.84 900.19 0 +6.61(+0.74%)
Aug 16, 2010 837.33 903.21 880.35 893.58 0 +5.46(+0.61%)
Aug 13, 2010 835.36 899.44 882.19 888.12 0 -1.72(-0.19%)
Aug 12, 2010 842.69 901.90 884.10 889.84 0 -13.32(-1.47%)
Aug 11, 2010 859.04 919.05 896.08 903.15 0 -21.70(-2.35%)
Aug 10, 2010 874.07 936.49 907.98 924.86 0 -7.79(-0.84%)
Aug 09, 2010 888.35 942.11 928.39 932.65 0 +0.70(+0.07%)
Aug 06, 2010 877.76 945.40 917.26 931.95 0 -39.64(-4.08%)
Aug 05, 2010 923.38 983.48 962.12 971.60 0 -2.53(-0.26%)
Aug 04, 2010 908.39 979.02 951.99 974.13 0 +28.11(+2.97%)
Aug 03, 2010 914.42 966.40 938.05 946.02 0 -21.90(-2.26%)
Aug 02, 2010 912.46 976.57 954.24 967.92 0 +11.65(+1.22%)
Jul 30, 2010 896.27 962.82 936.79 956.27 0 +2.69(+0.28%)
Jul 29, 2010 913.55 969.38 937.58 953.59 0 -7.14(-0.74%)
Jul 28, 2010 919.71 975.21 951.55 960.72 0 -9.80(-1.01%)
Jul 27, 2010 924.97 980.22 959.79 970.52 0 -0.09(-0.01%)
Jul 26, 2010 904.40 977.84 950.39 970.61 0 +16.86(+1.77%)
Jul 23, 2010 888.74 959.97 935.40 953.75 0 +12.63(+1.34%)
Jul 22, 2010 865.72 950.46 915.83 941.12 0 +32.22(+3.54%)
Jul 21, 2010 877.70 931.49 906.15 908.91 0 -19.07(-2.05%)
Jul 20, 2010 856.15 928.86 902.32 927.97 0 +6.82(+0.74%)
Jul 19, 2010 854.37 926.81 900.38 921.15 0 +16.59(+1.83%)
Jul 16, 2010 874.04 930.84 901.14 904.56 0 -23.92(-2.58%)
Jul 15, 2010 879.37 935.77 914.89 928.48 0 +1.87(+0.20%)
Jul 14, 2010 882.45 940.25 916.52 926.61 0 -1.40(-0.15%)
Jul 13, 2010 865.50 930.66 906.29 928.00 0 +23.45(+2.59%)
Jul 12, 2010 851.74 909.73 892.99 904.56 0 -0.85(-0.09%)
Jul 09, 2010 851.66 908.87 896.28 905.41 0 +3.12(+0.35%)
Jul 08, 2010 853.64 911.42 888.52 902.29 0 -0.24(-0.03%)
Jul 07, 2010 823.88 903.58 869.41 902.53 0 +31.06(+3.56%)
Jul 06, 2010 842.49 894.25 862.92 871.47 0 -7.54(-0.86%)
Jul 02, 2010 825.20 887.69 860.50 879.01 0 +7.61(+0.87%)
Jul 01, 2010 823.04 882.57 855.69 871.40 0 -1.11(-0.13%)
Jun 30, 2010 834.77 897.50 869.64 872.50 0 -10.87(-1.23%)
Jun 29, 2010 854.15 907.21 877.41 883.37 0 -31.94(-3.49%)
Jun 25, 2010 867.91 924.91 903.23 915.31 0 +3.34(+0.37%)
Jun 24, 2010 876.79 929.57 909.99 911.97 0 -15.00(-1.62%)
Jun 23, 2010 879.78 936.05 918.06 926.97 0 -3.45(-0.37%)
Jun 22, 2010 905.80 959.91 926.93 930.43 0 -22.29(-2.34%)
Jun 21, 2010 915.21 967.93 942.11 952.72 0 -0.40(-0.04%)
Jun 18, 2010 902.34 961.92 940.49 953.12 0 +5.12(+0.54%)
Jun 17, 2010 892.62 959.74 934.96 948.00 0 +12.37(+1.32%)
Jun 16, 2010 891.36 947.50 927.51 935.63 0 -12.19(-1.29%)
Jun 15, 2010 884.21 953.33 924.66 947.82 0 +21.62(+2.33%)
Jun 14, 2010 884.18 944.93 920.34 926.20 0 +1.79(+0.19%)
Jun 11, 2010 901.36 927.38 897.17 924.41 0 +15.17(+1.67%)
Jun 10, 2010 845.40 910.34 888.62 909.24 0 +27.70(+3.14%)
Jun 09, 2010 852.70 905.20 878.27 881.54 0 -13.80(-1.54%)
Jun 08, 2010 899.87 907.84 883.37 895.34 0 -2.54(-0.28%)
Jun 07, 2010 867.75 926.89 895.98 897.88 0 -15.48(-1.70%)
Jun 04, 2010 882.55 941.22 910.32 913.36 0 -34.77(-3.67%)
Jun 03, 2010 889.58 952.83 931.47 948.13 0 +13.79(+1.48%)
Jun 02, 2010 874.55 937.43 914.54 934.34 0 +19.16(+2.09%)
Jun 01, 2010 878.78 939.91 912.71 915.18 0 -13.92(-1.50%)
May 28, 2010 929.10 929.10 929.10 0 -1.60(-0.17%)
May 27, 2010 873.68 935.75 916.99 930.70 0 +21.13(+2.32%)
May 26, 2010 891.50 926.64 887.73 909.57 0 +12.17(+1.36%)
May 25, 2010 869.02 901.73 873.78 897.40 0 -0.48(-0.05%)
May 24, 2010 892.27 915.46 893.20 897.88 0 -7.97(-0.88%)
May 21, 2010 889.41 916.03 883.12 905.85 0 -0.10(-0.01%)
May 20, 2010 891.71 925.02 900.36 905.95 0 -21.57(-2.33%)
May 19, 2010 927.42 943.82 921.53 927.52 0 -11.44(-1.22%)
May 18, 2010 943.67 963.13 933.42 938.96 0 -10.68(-1.12%)
May 17, 2010 931.59 953.72 926.66 949.64 0 +7.56(+0.80%)
May 14, 2010 945.79 958.75 931.21 942.08 0 -25.69(-2.65%)
May 13, 2010 960.91 984.12 957.63 967.76 0 -4.71(-0.48%)
May 12, 2010 948.95 982.79 949.68 972.47 0 +2.51(+0.26%)
May 11, 2010 971.13 983.05 954.04 969.96 0 +7.39(+0.77%)
May 10, 2010 951.73 984.31 953.19 962.56 0 +28.34(+3.03%)
May 07, 2010 948.29 981.67 922.91 934.22 0 -8.23(-0.87%)
May 06, 2010 964.83 981.45 902.85 942.45 0 -29.73(-3.06%)
May 05, 2010 971.23 988.78 959.41 972.18 0 -13.32(-1.35%)
May 04, 2010 994.95 1005 975.63 985.50 0 -24.90(-2.46%)
May 03, 2010 991.99 1013 991.14 1010 0 +10.32(+1.03%)
Apr 30, 2010 1007 1018 995.19 1000 0 -15.99(-1.57%)
Apr 29, 2010 1009 1020 1001 1016 0 +21.19(+2.13%)
Apr 28, 2010 1012 1025 984.02 994.88 0 -25.34(-2.48%)
Apr 27, 2010 1021 1038 1013 1020 0 -12.00(-1.16%)
Apr 26, 2010 1025 1039 1020 1032 0 -2.17(-0.21%)
Apr 23, 2010 1024 1039 1020 1034 0 +2.91(+0.28%)
Apr 22, 2010 1023 1040 1016 1031 0 -3.79(-0.37%)
Apr 21, 2010 1031 1046 1028 1035 0 -5.65(-0.54%)
Apr 20, 2010 1020 1047 1023 1041 0 +14.76(+1.44%)
Apr 19, 2010 1016 1036 1013 1026 0 -5.70(-0.55%)
Apr 16, 2010 1032 1051 1019 1032 0 -2.64(-0.26%)
Apr 15, 2010 1038 1056 1025 1034 0 -11.03(-1.05%)
Apr 14, 2010 1048 1068 1037 1046 0 -9.01(-0.85%)
Apr 13, 2010 1055 1072 1045 1055 0 -9.25(-0.87%)
Apr 12, 2010 1051 1072 1053 1064 0 +6.81(+0.64%)
Apr 09, 2010 1031 1061 1038 1057 0 +17.13(+1.65%)
Apr 08, 2010 1028 1047 1026 1040 0 +0.23(+0.02%)
Apr 07, 2010 1035 1043 1027 1040 0 +1.81(+0.17%)
Apr 06, 2010 1024 1045 1027 1038 0 +2.46(+0.24%)
Apr 05, 2010 1020 1040 1024 1035 0 +12.53(+1.23%)
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.