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 (%)
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%)
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.