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, 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%)
Apr 01, 2010 1023 1023 1023 0 +1.42(+0.14%)
Mar 31, 2010 1020 1028 1012 1021 0 -1.01(-0.10%)
Mar 30, 2010 1016 1029 1009 1022 0 +6.55(+0.64%)
Mar 29, 2010 1024 1030 1012 1016 0 -7.75(-0.76%)
Mar 26, 2010 1006 1031 1008 1024 0 +11.33(+1.12%)
Mar 25, 2010 1015 1035 1011 1012 0 -7.24(-0.71%)
Mar 24, 2010 1015 1028 1012 1020 0 -2.09(-0.20%)
Mar 23, 2010 1011 1030 1013 1022 0 -1.01(-0.10%)
Mar 22, 2010 1003 1028 1004 1023 0 +10.80(+1.07%)
Mar 19, 2010 1016 1029 1002 1012 0 -8.49(-0.83%)
Mar 18, 2010 1007 1034 1003 1020 0 +12.71(+1.26%)
Mar 17, 2010 985.34 1014 990.82 1008 0 +12.84(+1.29%)
Mar 16, 2010 981.13 997.87 981.00 994.76 0 +4.09(+0.41%)
Mar 15, 2010 985.03 994.38 974.10 990.67 0 +3.13(+0.32%)
Mar 12, 2010 991.03 997.26 977.60 987.54 0 -3.54(-0.36%)
Mar 11, 2010 975.92 994.71 969.18 991.08 0 +12.33(+1.26%)
Mar 10, 2010 970.39 984.63 967.67 978.74 0 +7.95(+0.82%)
Mar 09, 2010 965.27 980.66 960.78 970.80 0 +3.99(+0.41%)
Mar 08, 2010 961.34 973.00 955.64 966.80 0 +6.44(+0.67%)
Mar 05, 2010 958.63 966.44 949.88 960.36 0 +6.31(+0.66%)
Mar 04, 2010 940.69 955.81 938.05 954.05 0 +7.61(+0.80%)
Mar 03, 2010 930.37 956.83 934.57 946.44 0 +6.97(+0.74%)
Mar 02, 2010 929.10 951.62 933.10 939.48 0 -5.20(-0.55%)
Mar 01, 2010 922.82 947.45 928.11 944.68 0 +18.89(+2.04%)
Feb 26, 2010 907.04 936.77 919.02 925.78 0 -0.96(-0.10%)
Feb 25, 2010 899.58 929.97 907.29 926.74 0 +2.62(+0.28%)
Feb 24, 2010 907.13 930.36 912.02 924.13 0 +12.40(+1.36%)
Feb 23, 2010 909.76 929.01 905.85 911.72 0 -8.09(-0.88%)
Feb 22, 2010 921.15 935.92 913.91 919.81 0 -9.53(-1.03%)
Feb 19, 2010 915.46 943.75 921.53 929.34 0 -0.58(-0.06%)
Feb 18, 2010 931.05 944.20 921.38 929.93 0 -12.22(-1.30%)
Feb 17, 2010 927.72 948.57 929.70 942.15 0 +10.25(+1.10%)
Feb 16, 2010 920.23 942.41 923.94 931.90 0 +1.29(+0.14%)
Feb 12, 2010 930.61 930.61 930.61 0 +6.33(+0.68%)
Feb 11, 2010 895.16 932.91 897.88 924.28 0 +48.20(+5.50%)
Feb 10, 2010 876.81 890.04 867.60 876.08 0 -0.11(-0.01%)
Feb 09, 2010 872.04 889.14 867.21 876.19 0 -20.69(-2.31%)
Feb 08, 2010 890.59 914.02 883.36 896.89 0 +1.11(+0.12%)
Feb 05, 2010 892.57 912.12 879.09 895.77 0 -1.91(-0.21%)
Feb 04, 2010 904.65 917.12 885.70 897.68 0 -10.01(-1.10%)
Feb 03, 2010 890.08 915.89 888.10 907.70 0 +12.59(+1.41%)
Feb 02, 2010 877.89 898.86 878.02 895.11 0 +10.13(+1.14%)
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.