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 (%)
Feb 28, 2011 1036 1041 1016 1030 0 -1.16(-0.11%)
Feb 25, 2011 1013 1036 1008 1031 0 +29.64(+2.96%)
Feb 24, 2011 1002 1020 992.16 1002 0 -1.23(-0.12%)
Feb 23, 2011 1013 1020 989.45 1003 0 -10.83(-1.07%)
Feb 22, 2011 1018 1032 1006 1014 0 -18.39(-1.78%)
Feb 18, 2011 1032 1032 1032 0 -0.40(-0.04%)
Feb 17, 2011 1016 1041 1010 1032 0 +20.96(+2.07%)
Feb 16, 2011 1004 1036 1001 1011 0 +9.97(+1.00%)
Feb 15, 2011 1002 1009 990.08 1002 0 -1.99(-0.20%)
Feb 14, 2011 995.00 1010 989.94 1004 0 +9.30(+0.94%)
Feb 11, 2011 985.64 1005 977.58 994.21 0 +3.94(+0.40%)
Feb 10, 2011 985.44 1004 962.99 990.27 0 -36.57(-3.56%)
Feb 09, 2011 1040 1050 1021 1027 0 -12.13(-1.17%)
Feb 08, 2011 1034 1043 1023 1039 0 +5.12(+0.50%)
Feb 07, 2011 1028 1040 1022 1034 0 +5.00(+0.49%)
Feb 04, 2011 1018 1035 1012 1029 0 +12.92(+1.27%)
Feb 03, 2011 1009 1024 990.59 1016 0 -9.32(-0.91%)
Feb 02, 2011 1003 1036 983.44 1025 0 +37.28(+3.77%)
Feb 01, 2011 965.41 998.31 961.05 987.97 0 +22.16(+2.29%)
Jan 31, 2011 952.13 973.87 949.79 965.80 0 +14.63(+1.54%)
Jan 28, 2011 960.70 975.19 940.97 951.17 0 -12.84(-1.33%)
Jan 27, 2011 969.40 978.70 959.36 964.01 0 -7.03(-0.72%)
Jan 26, 2011 975.18 984.10 964.73 971.04 0 -1.26(-0.13%)
Jan 25, 2011 962.09 973.72 957.15 972.30 0 +5.06(+0.52%)
Jan 24, 2011 958.48 976.28 954.38 967.24 0 +9.44(+0.99%)
Jan 21, 2011 983.43 987.75 953.47 957.80 0 -24.87(-2.53%)
Jan 20, 2011 982.42 990.61 969.71 982.66 0 -2.18(-0.22%)
Jan 19, 2011 995.30 1002 982.57 984.85 0 -14.25(-1.43%)
Jan 18, 2011 999.65 1014 991.99 999.09 0 -3.16(-0.31%)
Jan 14, 2011 1002 1002 1002 0 -14.78(-1.45%)
Jan 13, 2011 1010 1026 1006 1017 0 +4.87(+0.48%)
Jan 12, 2011 1014 1017 1002 1012 0 -0.26(-0.03%)
Jan 11, 2011 1019 1022 1001 1012 0 -1.38(-0.14%)
Jan 10, 2011 1014 1021 1006 1014 0 -6.16(-0.60%)
Jan 07, 2011 1031 1035 1013 1020 0 -10.64(-1.03%)
Jan 06, 2011 1035 1043 1022 1031 0 -4.30(-0.42%)
Jan 05, 2011 1035 1047 1023 1035 0 -9.85(-0.94%)
Jan 04, 2011 1049 1056 1035 1045 0 -0.85(-0.08%)
Jan 03, 2011 1048 1054 1035 1046 0 +6.64(+0.64%)
Dec 31, 2010 1048 1051 1026 1039 0 -9.15(-0.87%)
Dec 30, 2010 1047 1054 1039 1048 0 -0.37(-0.04%)
Dec 29, 2010 1043 1055 1039 1048 0 +9.23(+0.89%)
Dec 28, 2010 1040 1049 1033 1039 0 -5.10(-0.49%)
Dec 27, 2010 1034 1048 1026 1044 0 +8.70(+0.84%)
Dec 23, 2010 1041 1047 1032 1036 0 -6.58(-0.63%)
Dec 22, 2010 1027 1052 1024 1042 0 +13.25(+1.29%)
Dec 21, 2010 1027 1044 1022 1029 0 +6.52(+0.64%)
Dec 20, 2010 1024 1033 1014 1022 0 +2.08(+0.20%)
Dec 17, 2010 1019 1030 1014 1020 0 +3.10(+0.30%)
Dec 16, 2010 1007 1028 999.06 1017 0 +11.58(+1.15%)
Dec 15, 2010 1004 1013 993.55 1006 0 -0.95(-0.09%)
Dec 14, 2010 1011 1020 1002 1007 0 -16.25(-1.59%)
Dec 10, 2010 1020 1030 1009 1023 0 +4.45(+0.44%)
Dec 09, 2010 1009 1024 1007 1018 0 +12.18(+1.21%)
Dec 08, 2010 1002 1011 991.16 1006 0 +7.07(+0.71%)
Dec 07, 2010 1015 1019 993.61 999.20 0 -4.28(-0.43%)
Dec 06, 2010 1005 1014 991.48 1003 0 -1.87(-0.19%)
Dec 03, 2010 986.17 1010 981.76 1005 0 +14.40(+1.45%)
Dec 02, 2010 984.61 999.21 979.61 990.95 0 +6.17(+0.63%)
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.