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 (%)
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%)
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.