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 (%)
Apr 30, 2012 1076 1093 1079 1086 0 +1.92(+0.18%)
Apr 27, 2012 1085 1099 1078 1084 0 -8.98(-0.82%)
Apr 26, 2012 1081 1105 1072 1093 0 +28.02(+2.63%)
Apr 25, 2012 1059 1070 1052 1065 0 +15.27(+1.45%)
Apr 24, 2012 1046 1061 1039 1050 0 -0.29(-0.03%)
Apr 23, 2012 1032 1054 1025 1050 0 +6.43(+0.62%)
Apr 20, 2012 1049 1057 1038 1044 0 +0.14(+0.01%)
Apr 19, 2012 1042 1064 1038 1044 0 -1.82(-0.17%)
Apr 18, 2012 1046 1059 1040 1045 0 -6.16(-0.59%)
Apr 17, 2012 1050 1065 1047 1052 0 +8.62(+0.83%)
Apr 16, 2012 1069 1074 1041 1043 0 -25.48(-2.38%)
Apr 13, 2012 1075 1079 1065 1068 0 -8.89(-0.83%)
Apr 12, 2012 1063 1080 1060 1077 0 +14.99(+1.41%)
Apr 11, 2012 1057 1072 1055 1062 0 +7.32(+0.69%)
Apr 10, 2012 1081 1090 1051 1055 0 -28.75(-2.65%)
Apr 09, 2012 1072 1091 1073 1084 0 -2.61(-0.24%)
Apr 05, 2012 1083 1096 1078 1086 0 -8.74(-0.80%)
Apr 04, 2012 1093 1109 1089 1095 0 -7.91(-0.72%)
Apr 03, 2012 1097 1116 1095 1103 0 -5.73(-0.52%)
Apr 02, 2012 1096 1111 1093 1109 0 +6.85(+0.62%)
Mar 30, 2012 1106 1111 1094 1102 0 +1.61(+0.15%)
Mar 29, 2012 1098 1108 1086 1100 0 +0.88(+0.08%)
Mar 28, 2012 1106 1116 1090 1099 0 -7.45(-0.67%)
Mar 27, 2012 1108 1121 1101 1107 0 +5.28(+0.48%)
Mar 26, 2012 1104 1108 1090 1102 0 +3.62(+0.33%)
Mar 23, 2012 1099 1110 1091 1098 0 -1.42(-0.13%)
Mar 22, 2012 1086 1115 1083 1099 0 +10.77(+0.99%)
Mar 21, 2012 1082 1096 1082 1089 0 +6.50(+0.60%)
Mar 20, 2012 1080 1086 1064 1082 0 -4.10(-0.38%)
Mar 19, 2012 1085 1096 1075 1086 0 -11.81(-1.08%)
Mar 16, 2012 1072 1103 1076 1098 0 +18.99(+1.76%)
Mar 15, 2012 1062 1087 1063 1079 0 +7.94(+0.74%)
Mar 14, 2012 1066 1085 1053 1071 0 -4.09(-0.38%)
Mar 13, 2012 1068 1080 1058 1075 0 +8.50(+0.80%)
Mar 12, 2012 1068 1082 1058 1067 0 -1.30(-0.12%)
Mar 09, 2012 1071 1087 1056 1068 0 -1.73(-0.16%)
Mar 08, 2012 1050 1077 1042 1070 0 +24.99(+2.39%)
Mar 07, 2012 1037 1051 1035 1045 0 +3.36(+0.32%)
Mar 06, 2012 1035 1048 1031 1041 0 -0.49(-0.05%)
Mar 05, 2012 1046 1054 1033 1042 0 -5.12(-0.49%)
Mar 02, 2012 1046 1055 1039 1047 0 -1.43(-0.14%)
Mar 01, 2012 1059 1066 1031 1048 0 -1.42(-0.14%)
Feb 29, 2012 1059 1069 1045 1050 0 -15.96(-1.50%)
Feb 28, 2012 1059 1072 1054 1066 0 +13.78(+1.31%)
Feb 27, 2012 1055 1067 1046 1052 0 -15.43(-1.45%)
Feb 24, 2012 1076 1084 1059 1067 0 -1.76(-0.16%)
Feb 23, 2012 1060 1073 1058 1069 0 +8.11(+0.76%)
Feb 22, 2012 1057 1068 1053 1061 0 +7.35(+0.70%)
Feb 21, 2012 1069 1073 1046 1054 0 -20.99(-1.95%)
Feb 17, 2012 1075 1075 1075 0 -26.65(-2.42%)
Feb 16, 2012 1098 1106 1086 1101 0 +8.48(+0.78%)
Feb 15, 2012 1094 1106 1085 1093 0 -5.12(-0.47%)
Feb 14, 2012 1078 1100 1080 1098 0 +13.17(+1.21%)
Feb 13, 2012 1089 1096 1074 1085 0 +4.56(+0.42%)
Feb 10, 2012 1091 1104 1066 1080 0 -16.34(-1.49%)
Feb 09, 2012 1104 1111 1076 1097 0 +0.45(+0.04%)
Feb 08, 2012 1096 1107 1088 1096 0 +5.27(+0.48%)
Feb 07, 2012 1090 1103 1081 1091 0 -5.91(-0.54%)
Feb 06, 2012 1097 1106 1086 1097 0 -1.86(-0.17%)
Feb 03, 2012 1106 1122 1095 1099 0 +4.50(+0.41%)
Feb 02, 2012 1095 1120 1080 1094 0 +10.28(+0.95%)
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.