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 (%)
May 31, 2012 963.78 966.78 940.52 948.00 0 -17.38(-1.80%)
May 30, 2012 965.18 974.02 956.24 965.38 0 -9.07(-0.93%)
May 29, 2012 988.05 995.49 968.64 974.46 0 -11.74(-1.19%)
May 25, 2012 986.20 986.20 986.20 0 +3.62(+0.37%)
May 24, 2012 999.05 1005 976.01 982.58 0 -18.00(-1.80%)
May 23, 2012 971.43 1008 969.25 1001 0 +21.58(+2.20%)
May 22, 2012 988.49 998.29 972.84 979.00 0 -13.65(-1.38%)
May 21, 2012 978.10 995.37 966.88 992.65 0 +15.31(+1.57%)
May 18, 2012 984.89 995.34 974.15 977.34 0 -14.38(-1.45%)
May 17, 2012 1008 1014 991.16 991.72 0 -14.22(-1.41%)
May 16, 2012 1025 1036 1003 1006 0 -19.14(-1.87%)
May 15, 2012 1018 1045 1014 1025 0 +0.03(+0.00%)
May 14, 2012 1020 1031 1018 1025 0 -5.43(-0.53%)
May 11, 2012 1043 1054 1029 1030 0 -10.17(-0.98%)
May 10, 2012 1021 1050 1022 1041 0 +28.79(+2.85%)
May 09, 2012 1009 1023 999.80 1012 0 -11.20(-1.09%)
May 08, 2012 1009 1028 999.50 1023 0 +2.85(+0.28%)
May 07, 2012 1019 1027 1005 1020 0 -27.92(-2.66%)
May 04, 2012 1062 1070 1043 1048 0 -25.19(-2.35%)
May 03, 2012 1087 1093 1070 1073 0 -12.28(-1.13%)
May 02, 2012 1074 1092 1068 1086 0 +2.40(+0.22%)
May 01, 2012 1075 1096 1077 1083 0 -2.91(-0.27%)
Apr 30, 2012 1076 1093 1079 1086 0 +1.92(+0.18%)
Apr 27, 2012 1085 1099 1078 1084 0 -8.98(-0.82%)
Apr 26, 2012 1081 1105 1072 1093 0 +28.02(+2.63%)
Apr 25, 2012 1059 1070 1052 1065 0 +15.27(+1.45%)
Apr 24, 2012 1046 1061 1039 1050 0 -0.29(-0.03%)
Apr 23, 2012 1032 1054 1025 1050 0 +6.43(+0.62%)
Apr 20, 2012 1049 1057 1038 1044 0 +0.14(+0.01%)
Apr 19, 2012 1042 1064 1038 1044 0 -1.82(-0.17%)
Apr 18, 2012 1046 1059 1040 1045 0 -6.16(-0.59%)
Apr 17, 2012 1050 1065 1047 1052 0 +8.62(+0.83%)
Apr 16, 2012 1069 1074 1041 1043 0 -25.48(-2.38%)
Apr 13, 2012 1075 1079 1065 1068 0 -8.89(-0.83%)
Apr 12, 2012 1063 1080 1060 1077 0 +14.99(+1.41%)
Apr 11, 2012 1057 1072 1055 1062 0 +7.32(+0.69%)
Apr 10, 2012 1081 1090 1051 1055 0 -28.75(-2.65%)
Apr 09, 2012 1072 1091 1073 1084 0 -2.61(-0.24%)
Apr 05, 2012 1083 1096 1078 1086 0 -8.74(-0.80%)
Apr 04, 2012 1093 1109 1089 1095 0 -7.91(-0.72%)
Apr 03, 2012 1097 1116 1095 1103 0 -5.73(-0.52%)
Apr 02, 2012 1096 1111 1093 1109 0 +6.85(+0.62%)
Mar 30, 2012 1106 1111 1094 1102 0 +1.61(+0.15%)
Mar 29, 2012 1098 1108 1086 1100 0 +0.88(+0.08%)
Mar 28, 2012 1106 1116 1090 1099 0 -7.45(-0.67%)
Mar 27, 2012 1108 1121 1101 1107 0 +5.28(+0.48%)
Mar 26, 2012 1104 1108 1090 1102 0 +3.62(+0.33%)
Mar 23, 2012 1099 1110 1091 1098 0 -1.42(-0.13%)
Mar 22, 2012 1086 1115 1083 1099 0 +10.77(+0.99%)
Mar 21, 2012 1082 1096 1082 1089 0 +6.50(+0.60%)
Mar 20, 2012 1080 1086 1064 1082 0 -4.10(-0.38%)
Mar 19, 2012 1085 1096 1075 1086 0 -11.81(-1.08%)
Mar 16, 2012 1072 1103 1076 1098 0 +18.99(+1.76%)
Mar 15, 2012 1062 1087 1063 1079 0 +7.94(+0.74%)
Mar 14, 2012 1066 1085 1053 1071 0 -4.09(-0.38%)
Mar 13, 2012 1068 1080 1058 1075 0 +8.50(+0.80%)
Mar 12, 2012 1068 1082 1058 1067 0 -1.30(-0.12%)
Mar 09, 2012 1071 1087 1056 1068 0 -1.73(-0.16%)
Mar 08, 2012 1050 1077 1042 1070 0 +24.99(+2.39%)
Mar 07, 2012 1037 1051 1035 1045 0 +3.36(+0.32%)
Mar 06, 2012 1035 1048 1031 1041 0 -0.49(-0.05%)
Mar 05, 2012 1046 1054 1033 1042 0 -5.12(-0.49%)
Mar 02, 2012 1046 1055 1039 1047 0 -1.43(-0.14%)
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.