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, 2013 1193 1200 1180 1194 0 +0.09(+0.01%)
Apr 29, 2013 1186 1206 1184 1194 0 +3.92(+0.33%)
Apr 26, 2013 1187 1196 1183 1190 0 +1.59(+0.13%)
Apr 25, 2013 1188 1201 1180 1188 0 +5.24(+0.44%)
Apr 24, 2013 1170 1191 1169 1183 0 +19.38(+1.67%)
Apr 23, 2013 1155 1170 1142 1163 0 +16.00(+1.39%)
Apr 22, 2013 1137 1152 1123 1147 0 +15.55(+1.37%)
Apr 19, 2013 1113 1136 1104 1132 0 +11.13(+0.99%)
Apr 18, 2013 1125 1131 1111 1121 0 +0.45(+0.04%)
Apr 17, 2013 1129 1139 1114 1120 0 -20.11(-1.76%)
Apr 16, 2013 1129 1148 1127 1140 0 +14.92(+1.33%)
Apr 15, 2013 1150 1157 1123 1126 0 -30.98(-2.68%)
Apr 12, 2013 1156 1164 1146 1156 0 +1.35(+0.12%)
Apr 11, 2013 1172 1173 1151 1155 0 -13.88(-1.19%)
Apr 10, 2013 1148 1176 1148 1169 0 +16.95(+1.47%)
Apr 09, 2013 1148 1160 1138 1152 0 +2.83(+0.25%)
Apr 08, 2013 1137 1152 1129 1149 0 +13.10(+1.15%)
Apr 05, 2013 1120 1138 1111 1136 0 -6.13(-0.54%)
Apr 04, 2013 1145 1148 1125 1142 0 -1.14(-0.10%)
Apr 03, 2013 1155 1164 1138 1143 0 -18.45(-1.59%)
Apr 02, 2013 1163 1174 1144 1162 0 +6.62(+0.57%)
Apr 01, 2013 1155 1169 1146 1155 0 -7.11(-0.61%)
Mar 28, 2013 1162 1162 1162 0 +2.69(+0.23%)
Mar 27, 2013 1153 1164 1140 1160 0 -0.49(-0.04%)
Mar 26, 2013 1161 1170 1147 1160 0 +6.52(+0.57%)
Mar 25, 2013 1155 1167 1142 1154 0 -0.64(-0.06%)
Mar 22, 2013 1137 1161 1136 1154 0 +17.53(+1.54%)
Mar 21, 2013 1136 1155 1133 1137 0 -1.93(-0.17%)
Mar 20, 2013 1133 1145 1123 1139 0 +14.49(+1.29%)
Mar 19, 2013 1166 1171 1118 1124 0 -40.95(-3.51%)
Mar 18, 2013 1159 1176 1150 1165 0 -16.07(-1.36%)
Mar 15, 2013 1204 1207 1175 1181 0 -23.14(-1.92%)
Mar 14, 2013 1201 1208 1188 1204 0 +10.73(+0.90%)
Mar 13, 2013 1191 1202 1182 1194 0 +2.33(+0.20%)
Mar 12, 2013 1181 1194 1178 1191 0 +4.85(+0.41%)
Mar 11, 2013 1171 1194 1170 1186 0 +4.39(+0.37%)
Mar 08, 2013 1187 1192 1171 1182 0 -8.37(-0.70%)
Mar 07, 2013 1167 1197 1166 1190 0 +15.17(+1.29%)
Mar 06, 2013 1173 1189 1166 1175 0 +4.66(+0.40%)
Mar 05, 2013 1162 1178 1158 1171 0 +15.85(+1.37%)
Mar 04, 2013 1143 1162 1142 1155 0 +9.19(+0.80%)
Mar 01, 2013 1132 1148 1120 1146 0 +10.89(+0.96%)
Feb 28, 2013 1143 1155 1132 1135 0 -8.28(-0.72%)
Feb 27, 2013 1134 1153 1121 1143 0 +10.45(+0.92%)
Feb 26, 2013 1137 1147 1123 1132 0 -19.50(-1.69%)
Feb 22, 2013 1140 1156 1135 1152 0 +17.26(+1.52%)
Feb 21, 2013 1132 1146 1119 1135 0 +4.47(+0.40%)
Feb 20, 2013 1145 1156 1128 1130 0 -0.85(-0.08%)
Feb 15, 2013 1131 1131 1131 0 +15.38(+1.38%)
Feb 14, 2013 1095 1123 1093 1116 0 +12.20(+1.11%)
Feb 13, 2013 1092 1111 1084 1104 0 +4.79(+0.44%)
Feb 12, 2013 1099 1109 1091 1099 0 -5.14(-0.47%)
Feb 11, 2013 1084 1122 1079 1104 0 +9.20(+0.84%)
Feb 08, 2013 1078 1124 1061 1095 0 +74.71(+7.32%)
Feb 07, 2013 1010 1024 1003 1020 0 +4.92(+0.48%)
Feb 06, 2013 1006 1023 1001 1015 0 +35.78(+3.65%)
Feb 04, 2013 980.55 989.87 970.66 979.27 0 -10.35(-1.05%)
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.