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%)
Apr 01, 2013 1155 1169 1146 1155 0 -7.11(-0.61%)
Mar 28, 2013 1162 1162 1162 0 +2.69(+0.23%)
Mar 27, 2013 1153 1164 1140 1160 0 -0.49(-0.04%)
Mar 26, 2013 1161 1170 1147 1160 0 +6.52(+0.57%)
Mar 25, 2013 1155 1167 1142 1154 0 -0.64(-0.06%)
Mar 22, 2013 1137 1161 1136 1154 0 +17.53(+1.54%)
Mar 21, 2013 1136 1155 1133 1137 0 -1.93(-0.17%)
Mar 20, 2013 1133 1145 1123 1139 0 +14.49(+1.29%)
Mar 19, 2013 1166 1171 1118 1124 0 -40.95(-3.51%)
Mar 18, 2013 1159 1176 1150 1165 0 -16.07(-1.36%)
Mar 15, 2013 1204 1207 1175 1181 0 -23.14(-1.92%)
Mar 14, 2013 1201 1208 1188 1204 0 +10.73(+0.90%)
Mar 13, 2013 1191 1202 1182 1194 0 +2.33(+0.20%)
Mar 12, 2013 1181 1194 1178 1191 0 +4.85(+0.41%)
Mar 11, 2013 1171 1194 1170 1186 0 +4.39(+0.37%)
Mar 08, 2013 1187 1192 1171 1182 0 -8.37(-0.70%)
Mar 07, 2013 1167 1197 1166 1190 0 +15.17(+1.29%)
Mar 06, 2013 1173 1189 1166 1175 0 +4.66(+0.40%)
Mar 05, 2013 1162 1178 1158 1171 0 +15.85(+1.37%)
Mar 04, 2013 1143 1162 1142 1155 0 +9.19(+0.80%)
Mar 01, 2013 1132 1148 1120 1146 0 +10.89(+0.96%)
Feb 28, 2013 1143 1155 1132 1135 0 -8.28(-0.72%)
Feb 27, 2013 1134 1153 1121 1143 0 +10.45(+0.92%)
Feb 26, 2013 1137 1147 1123 1132 0 -19.50(-1.69%)
Feb 22, 2013 1140 1156 1135 1152 0 +17.26(+1.52%)
Feb 21, 2013 1132 1146 1119 1135 0 +4.47(+0.40%)
Feb 20, 2013 1145 1156 1128 1130 0 -0.85(-0.08%)
Feb 15, 2013 1131 1131 1131 0 +15.38(+1.38%)
Feb 14, 2013 1095 1123 1093 1116 0 +12.20(+1.11%)
Feb 13, 2013 1092 1111 1084 1104 0 +4.79(+0.44%)
Feb 12, 2013 1099 1109 1091 1099 0 -5.14(-0.47%)
Feb 11, 2013 1084 1122 1079 1104 0 +9.20(+0.84%)
Feb 08, 2013 1078 1124 1061 1095 0 +74.71(+7.32%)
Feb 07, 2013 1010 1024 1003 1020 0 +4.92(+0.48%)
Feb 06, 2013 1006 1023 1001 1015 0 +35.78(+3.65%)
Feb 04, 2013 980.55 989.87 970.66 979.27 0 -10.35(-1.05%)
Feb 01, 2013 963.55 991.50 963.95 989.62 0 +20.90(+2.16%)
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%)
Nov 01, 2012 907.13 940.31 908.11 934.89 0 +28.46(+3.14%)
Oct 31, 2012 885.92 910.90 885.89 906.42 0 +12.07(+1.35%)
Oct 26, 2012 894.36 894.36 894.36 0 -18.29(-2.00%)
Oct 25, 2012 922.96 928.72 908.63 912.65 0 -5.56(-0.61%)
Oct 24, 2012 931.45 934.20 912.50 918.21 0 -5.29(-0.57%)
Oct 23, 2012 922.23 932.74 915.12 923.50 0 -5.20(-0.56%)
Oct 19, 2012 945.55 953.63 921.98 928.70 0 -21.47(-2.26%)
Oct 18, 2012 950.28 957.25 941.73 950.17 0 +0.07(+0.01%)
Oct 17, 2012 937.50 954.23 939.10 950.10 0 +1.92(+0.20%)
Oct 16, 2012 947.09 954.84 937.92 948.18 0 +7.83(+0.83%)
Oct 15, 2012 925.02 943.58 923.25 940.35 0 +12.49(+1.35%)
Oct 12, 2012 920.10 934.81 914.56 927.86 0 +6.75(+0.73%)
Oct 11, 2012 914.43 927.05 909.98 921.12 0 +11.91(+1.31%)
Oct 10, 2012 908.46 914.01 899.76 909.20 0 -8.21(-0.89%)
Oct 09, 2012 927.57 934.91 911.52 917.41 0 -16.01(-1.72%)
Oct 08, 2012 929.70 937.84 926.13 933.42 0 -1.87(-0.20%)
Oct 06, 2012 943.88 948.59 931.20 935.29 0 +0.00(+0.00%)
Oct 05, 2012 939.81 948.59 931.20 935.29 0 -2.90(-0.31%)
Oct 04, 2012 921.70 940.31 908.58 938.18 0 +14.68(+1.59%)
Oct 03, 2012 912.56 929.30 912.81 923.50 0 +3.91(+0.43%)
Oct 02, 2012 926.53 936.99 909.34 919.59 0 +0.23(+0.03%)
Oct 01, 2012 935.03 942.52 915.49 919.35 0 -10.03(-1.08%)
Sep 28, 2012 929.86 936.84 922.36 929.38 0 -8.22(-0.88%)
Sep 27, 2012 946.09 967.48 933.80 937.60 0 -9.93(-1.05%)
Sep 26, 2012 937.87 953.97 931.29 947.53 0 -1.12(-0.12%)
Sep 25, 2012 976.52 983.48 946.64 948.64 0 -32.14(-3.28%)
Sep 24, 2012 975.17 994.96 968.16 980.79 0 -1.09(-0.11%)
Sep 21, 2012 976.61 990.53 969.90 981.88 0 +2.59(+0.26%)
Sep 20, 2012 981.70 988.69 969.80 979.29 0 -8.93(-0.90%)
Sep 19, 2012 994.03 996.27 982.55 988.23 0 +2.05(+0.21%)
Sep 18, 2012 992.82 998.68 981.50 986.17 0 -10.88(-1.09%)
Sep 17, 2012 998.32 1009 988.66 997.06 0 -9.95(-0.99%)
Sep 14, 2012 992.47 1015 995.56 1007 0 +9.79(+0.98%)
Sep 13, 2012 985.65 1005 977.78 997.22 0 +12.26(+1.24%)
Sep 12, 2012 987.21 997.61 978.41 984.96 0 +1.56(+0.16%)
Sep 11, 2012 977.65 987.65 974.84 983.40 0 +2.01(+0.21%)
Sep 10, 2012 984.86 992.32 972.15 981.39 0 -5.97(-0.60%)
Sep 07, 2012 988.89 998.26 971.96 987.36 0 -0.95(-0.10%)
Sep 06, 2012 972.05 998.11 969.58 988.30 0 +29.29(+3.05%)
Sep 05, 2012 951.71 964.22 948.29 959.02 0 +5.64(+0.59%)
Sep 04, 2012 960.48 967.43 942.51 953.38 0 -12.52(-1.30%)
Aug 31, 2012 965.90 965.90 965.90 0 +9.21(+0.96%)
Aug 30, 2012 953.08 966.21 950.38 956.69 0 -8.21(-0.85%)
Aug 29, 2012 964.71 972.46 956.60 964.90 0 +3.91(+0.41%)
Aug 27, 2012 966.97 973.41 957.84 960.99 0 -7.12(-0.74%)
Aug 24, 2012 963.85 976.22 959.98 968.11 0 +0.60(+0.06%)
Aug 23, 2012 965.16 974.58 958.40 967.51 0 -4.62(-0.47%)
Aug 22, 2012 976.10 983.05 964.40 972.13 0 -7.97(-0.81%)
Aug 21, 2012 984.36 987.38 970.90 980.10 0 +2.03(+0.21%)
Aug 20, 2012 980.47 988.56 962.31 978.06 0 -6.99(-0.71%)
Aug 17, 2012 974.79 992.12 965.01 985.05 0 +8.55(+0.88%)
Aug 16, 2012 966.72 989.65 958.80 976.51 0 +25.67(+2.70%)
Aug 15, 2012 932.26 952.77 930.80 950.83 0 +9.67(+1.03%)
Aug 14, 2012 944.88 950.68 930.62 941.16 0 -0.01(-0.00%)
Aug 13, 2012 807.40 950.17 929.42 941.17 0 -9.85(-1.04%)
Aug 11, 2012 947.29 954.64 935.60 951.02 0 +0.00(+0.00%)
Aug 10, 2012 947.29 954.64 935.60 951.02 0 +4.03(+0.43%)
Aug 09, 2012 938.40 954.96 938.80 946.99 0 +4.39(+0.47%)
Aug 08, 2012 930.10 946.78 925.41 942.60 0 +6.89(+0.74%)
Aug 07, 2012 919.24 941.93 922.04 935.71 0 +15.83(+1.72%)
Aug 06, 2012 909.70 927.92 908.27 919.88 0 +16.19(+1.79%)
Aug 03, 2012 914.22 930.80 887.09 903.68 0 -12.12(-1.32%)
Aug 02, 2012 916.12 930.59 903.05 915.80 0 -7.10(-0.77%)
Aug 01, 2012 932.52 947.40 909.13 922.90 0 -5.18(-0.56%)
Jul 31, 2012 923.66 941.28 917.42 928.08 0 -0.78(-0.08%)
Jul 30, 2012 929.50 935.72 920.64 928.86 0 -3.76(-0.40%)
Jul 27, 2012 914.23 936.13 910.01 932.62 0 +16.56(+1.81%)
Jul 26, 2012 928.78 942.72 907.81 916.06 0 -5.93(-0.64%)
Jul 25, 2012 915.45 929.43 907.86 922.00 0 +6.99(+0.76%)
Jul 24, 2012 932.11 940.38 910.03 915.01 0 -20.94(-2.24%)
Jul 23, 2012 927.06 942.12 923.63 935.95 0 -8.03(-0.85%)
Jul 20, 2012 962.66 973.88 941.24 943.98 0 -22.66(-2.34%)
Jul 19, 2012 956.48 979.02 950.21 966.64 0 +5.60(+0.58%)
Jul 18, 2012 930.39 966.80 931.27 961.04 0 +27.54(+2.95%)
Jul 17, 2012 943.17 945.59 924.86 933.50 0 -10.06(-1.07%)
Jul 16, 2012 937.71 949.90 933.16 943.55 0 -2.52(-0.27%)
Jul 14, 2012 935.93 952.23 930.62 946.08 0 +0.00(+0.00%)
Jul 13, 2012 935.93 952.23 930.62 946.08 0 +10.28(+1.10%)
Jul 12, 2012 936.98 946.21 918.98 935.80 0 -4.97(-0.53%)
Jul 11, 2012 946.48 953.08 932.46 940.77 0 -5.12(-0.54%)
Jul 10, 2012 957.08 960.95 935.23 945.89 0 -5.35(-0.56%)
Jul 09, 2012 956.12 967.82 940.64 951.24 0 +13.18(+1.40%)
Jul 06, 2012 941.47 948.54 926.86 938.06 0 -14.56(-1.53%)
Jul 05, 2012 969.88 972.32 950.28 952.62 0 -22.16(-2.27%)
Jul 03, 2012 974.77 974.77 974.77 0 +31.42(+3.33%)
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.