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 (%)
Jul 31, 2009 994.99 1020 992.90 1008 0 +9.59(+0.96%)
Jul 30, 2009 1004 1024 991.05 998.87 0 +12.27(+1.24%)
Jul 29, 2009 987.17 1007 976.84 986.61 0 -10.32(-1.04%)
Jul 28, 2009 978.04 1001 958.80 996.93 0 +10.48(+1.06%)
Jul 27, 2009 1013 1019 976.51 986.45 0 -15.58(-1.56%)
Jul 24, 2009 1002 1011 979.20 1002 0 -10.66(-1.05%)
Jul 23, 2009 1002 1023 994.35 1013 0 +1.96(+0.19%)
Jul 22, 2009 1008 1023 996.57 1011 0 -9.91(-0.97%)
Jul 21, 2009 1012 1028 1003 1021 0 -21.63(-2.08%)
Jun 26, 2009 1043 1057 1030 1042 0 +2.40(+0.23%)
Jun 25, 2009 1029 1043 1011 1040 0 +15.76(+1.54%)
Jun 24, 2009 1009 1037 1002 1024 0 +18.05(+1.79%)
Jun 23, 2009 1009 1022 989.75 1006 0 -3.68(-0.36%)
Jun 22, 2009 1037 1044 1006 1010 0 -38.97(-3.72%)
Jun 19, 2009 1039 1061 1030 1049 0 +20.96(+2.04%)
Jun 18, 2009 1035 1043 1013 1028 0 -8.82(-0.85%)
Jun 17, 2009 1023 1052 1014 1037 0 +18.43(+1.81%)
Jun 16, 2009 1033 1051 1017 1018 0 -10.38(-1.01%)
Jun 15, 2009 1060 1065 1018 1029 0 -36.94(-3.47%)
Jun 12, 2009 1066 1071 1040 1065 0 -1.09(-0.10%)
Jun 11, 2009 1055 1081 1049 1067 0 +10.73(+1.02%)
Jun 10, 2009 1063 1072 1024 1056 0 +1.16(+0.11%)
Jun 09, 2009 1066 1074 1047 1055 0 +0.13(+0.01%)
Jun 08, 2009 1045 1068 1033 1055 0 -10.87(-1.02%)
Jun 05, 2009 1072 1083 1044 1065 0 -2.84(-0.27%)
Jun 04, 2009 1045 1074 1037 1068 0 +26.09(+2.50%)
Jun 03, 2009 1043 1056 1021 1042 0 -9.27(-0.88%)
Jun 02, 2009 1045 1067 1033 1051 0 +4.04(+0.39%)
Jun 01, 2009 1058 1065 1034 1047 0 +16.35(+1.59%)
May 29, 2009 1007 1034 991.37 1031 0 +24.53(+2.44%)
May 28, 2009 994.40 1021 977.49 1006 0 +10.57(+1.06%)
May 27, 2009 1002 1022 989.22 995.93 0 -6.99(-0.70%)
May 26, 2009 962.14 1011 955.97 1003 0 +26.12(+2.67%)
May 25, 2009 974.40 992.61 961.59 976.80 0 +0.00(+0.00%)
May 22, 2009 974.40 992.61 961.59 976.80 0 +4.28(+0.44%)
May 21, 2009 965.75 982.77 949.80 972.53 0 -18.91(-1.91%)
May 20, 2009 995.45 1020 986.41 991.43 0 +0.79(+0.08%)
May 19, 2009 985.91 1008 962.81 990.65 0 -0.59(-0.06%)
May 18, 2009 988.81 1001 977.39 991.24 0 +15.52(+1.59%)
May 15, 2009 958.35 992.20 952.31 975.72 0 +16.78(+1.75%)
May 14, 2009 940.20 969.75 931.91 958.94 0 +21.34(+2.28%)
May 13, 2009 945.62 953.35 929.23 937.60 0 -14.49(-1.52%)
May 12, 2009 965.49 971.74 938.84 952.09 0 -5.71(-0.60%)
May 11, 2009 962.02 978.23 947.84 957.80 0 -16.49(-1.69%)
May 08, 2009 944.22 992.21 938.45 974.30 0 +53.88(+5.85%)
May 07, 2009 936.72 947.80 900.58 920.41 0 -17.28(-1.84%)
May 06, 2009 956.80 969.35 916.25 937.69 0 -12.14(-1.28%)
May 05, 2009 957.63 976.51 930.71 949.84 0 -0.14(-0.01%)
May 04, 2009 934.07 957.69 924.06 949.97 0 +26.50(+2.87%)
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.