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 31, 2013 1401 1434 1395 1417 0 +6.98(+0.50%)
Oct 30, 2013 1429 1457 1398 1410 0 +29.05(+2.10%)
Oct 29, 2013 1425 1431 1375 1381 0 -36.18(-2.55%)
Oct 28, 2013 1411 1429 1403 1417 0 +7.71(+0.55%)
Oct 25, 2013 1416 1427 1401 1409 0 +2.67(+0.19%)
Oct 24, 2013 1404 1424 1397 1407 0 -0.27(-0.02%)
Oct 23, 2013 1424 1432 1399 1407 0 -25.48(-1.78%)
Oct 22, 2013 1415 1445 1402 1432 0 +19.87(+1.41%)
Oct 21, 2013 1432 1442 1409 1412 0 -36.03(-2.49%)
Oct 18, 2013 1445 1456 1425 1448 0 +7.77(+0.54%)
Oct 17, 2013 1419 1443 1415 1441 0 +19.99(+1.41%)
Oct 16, 2013 1439 1456 1416 1421 0 -15.51(-1.08%)
Oct 15, 2013 1443 1458 1431 1436 0 -10.57(-0.73%)
Oct 14, 2013 1398 1451 1396 1447 0 +35.78(+2.54%)
Oct 11, 2013 1411 1427 1398 1411 0 -8.84(-0.62%)
Oct 10, 2013 1377 1424 1375 1420 0 +61.02(+4.49%)
Oct 09, 2013 1362 1377 1348 1359 0 +0.83(+0.06%)
Oct 08, 2013 1379 1389 1351 1358 0 -26.58(-1.92%)
Oct 07, 2013 1397 1407 1381 1385 0 -29.21(-2.07%)
Oct 04, 2013 1392 1421 1389 1414 0 +20.62(+1.48%)
Oct 03, 2013 1271 1412 1389 1393 0 -16.62(-1.18%)
Oct 02, 2013 1417 1424 1391 1410 0 -23.01(-1.61%)
Oct 01, 2013 1409 1440 1405 1433 0 +13.99(+0.99%)
Sep 27, 2013 1429 1436 1408 1419 0 -16.72(-1.16%)
Sep 26, 2013 1445 1452 1428 1436 0 +0.01(+0.00%)
Sep 25, 2013 1435 1448 1426 1436 0 -3.55(-0.25%)
Sep 24, 2013 1281 1447 1428 1439 0 +6.97(+0.49%)
Sep 23, 2013 1438 1444 1424 1432 0 -3.63(-0.25%)
Sep 20, 2013 1457 1462 1432 1436 0 -17.46(-1.20%)
Sep 19, 2013 1450 1468 1436 1453 0 +2.65(+0.18%)
Sep 18, 2013 1450 1466 1428 1451 0 -10.12(-0.69%)
Sep 17, 2013 1457 1477 1442 1461 0 +5.43(+0.37%)
Sep 16, 2013 1451 1469 1440 1455 0 +19.75(+1.38%)
Sep 13, 2013 1432 1447 1425 1435 0 +5.72(+0.40%)
Sep 12, 2013 1446 1450 1418 1430 0 -19.24(-1.33%)
Sep 11, 2013 1453 1466 1435 1449 0 -1.82(-0.13%)
Sep 10, 2013 1464 1473 1436 1451 0 +7.67(+0.53%)
Sep 09, 2013 1436 1452 1428 1443 0 +17.69(+1.24%)
Sep 06, 2013 1453 1454 1410 1425 0 -28.06(-1.93%)
Sep 05, 2013 1447 1465 1444 1454 0 -4.27(-0.29%)
Sep 04, 2013 1446 1461 1432 1458 0 +14.35(+0.99%)
Sep 03, 2013 1428 1463 1429 1443 0 +47.83(+3.43%)
Aug 30, 2013 1396 1396 1396 0 -38.57(-2.69%)
Aug 29, 2013 1403 1447 1404 1434 0 +28.45(+2.02%)
Aug 28, 2013 1390 1415 1388 1406 0 +13.00(+0.93%)
Aug 27, 2013 1414 1420 1383 1393 0 -33.98(-2.38%)
Aug 26, 2013 1438 1440 1422 1427 0 -10.57(-0.74%)
Aug 23, 2013 1445 1450 1427 1437 0 -2.41(-0.17%)
Aug 22, 2013 1417 1449 1418 1440 0 +28.67(+2.03%)
Aug 21, 2013 1414 1425 1397 1411 0 -13.49(-0.95%)
Aug 20, 2013 1419 1453 1410 1425 0 +2.22(+0.16%)
Aug 19, 2013 1448 1458 1421 1422 0 -31.40(-2.16%)
Aug 16, 2013 1439 1462 1438 1454 0 +11.41(+0.79%)
Aug 15, 2013 1452 1459 1434 1442 0 -12.87(-0.88%)
Aug 14, 2013 1446 1464 1441 1455 0 -0.27(-0.02%)
Aug 13, 2013 1448 1463 1436 1455 0 +13.45(+0.93%)
Aug 12, 2013 1434 1451 1429 1442 0 -0.23(-0.02%)
Aug 09, 2013 1447 1458 1435 1442 0 -12.48(-0.86%)
Aug 08, 2013 1447 1467 1438 1455 0 +5.34(+0.37%)
Aug 07, 2013 1443 1460 1437 1449 0 -1.09(-0.08%)
Aug 06, 2013 1459 1474 1433 1450 0 -15.46(-1.05%)
Aug 05, 2013 1470 1482 1453 1466 0 -19.00(-1.28%)
Aug 02, 2013 1476 1493 1443 1485 0 -5.99(-0.40%)
Aug 01, 2013 1474 1502 1451 1491 0 +23.17(+1.58%)
Jul 31, 2013 1477 1488 1461 1468 0 -7.29(-0.49%)
Jul 30, 2013 1471 1497 1454 1475 0 +4.97(+0.34%)
Jul 29, 2013 1429 1483 1423 1470 0 +29.32(+2.04%)
Jul 26, 2013 1400 1458 1387 1441 0 +131.41(+10.04%)
Jul 25, 2013 1325 1334 1302 1309 0 -22.51(-1.69%)
Jul 24, 2013 1327 1359 1316 1332 0 +29.83(+2.29%)
Jul 23, 2013 1309 1327 1298 1302 0 +3.23(+0.25%)
Jul 22, 2013 1318 1332 1284 1299 0 -22.63(-1.71%)
Jul 19, 2013 1318 1330 1308 1321 0 -4.08(-0.31%)
Jul 18, 2013 1309 1336 1307 1325 0 +25.62(+1.97%)
Jul 17, 2013 1297 1310 1280 1300 0 +2.72(+0.21%)
Jul 16, 2013 1295 1307 1290 1297 0 +6.11(+0.47%)
Jul 15, 2013 1282 1301 1281 1291 0 +5.01(+0.39%)
Jul 12, 2013 1293 1304 1274 1286 0 -14.80(-1.14%)
Jul 11, 2013 1283 1302 1273 1301 0 +31.24(+2.46%)
Jul 10, 2013 1263 1276 1255 1270 0 +6.70(+0.53%)
Jul 09, 2013 1249 1273 1238 1263 0 +24.10(+1.95%)
Jul 08, 2013 1262 1274 1226 1239 0 -16.32(-1.30%)
Jul 05, 2013 1240 1256 1230 1255 0 +17.42(+1.41%)
Jul 03, 2013 1238 1238 1238 0 -3.06(-0.25%)
Jul 02, 2013 1236 1250 1224 1241 0 +6.71(+0.54%)
Jul 01, 2013 1224 1246 1223 1234 0 +10.22(+0.84%)
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%)
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.