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 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.