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%)
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.