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, 2013 1477 1488 1461 1468 0 -7.29(-0.49%)
Jul 30, 2013 1471 1497 1454 1475 0 +4.97(+0.34%)
Jul 29, 2013 1429 1483 1423 1470 0 +29.32(+2.04%)
Jul 26, 2013 1400 1458 1387 1441 0 +131.41(+10.04%)
Jul 25, 2013 1325 1334 1302 1309 0 -22.51(-1.69%)
Jul 24, 2013 1327 1359 1316 1332 0 +29.83(+2.29%)
Jul 23, 2013 1309 1327 1298 1302 0 +3.23(+0.25%)
Jul 22, 2013 1318 1332 1284 1299 0 -22.63(-1.71%)
Jul 19, 2013 1318 1330 1308 1321 0 -4.08(-0.31%)
Jul 18, 2013 1309 1336 1307 1325 0 +25.62(+1.97%)
Jul 17, 2013 1297 1310 1280 1300 0 +2.72(+0.21%)
Jul 16, 2013 1295 1307 1290 1297 0 +6.11(+0.47%)
Jul 15, 2013 1282 1301 1281 1291 0 +5.01(+0.39%)
Jul 12, 2013 1293 1304 1274 1286 0 -14.80(-1.14%)
Jul 11, 2013 1283 1302 1273 1301 0 +31.24(+2.46%)
Jul 10, 2013 1263 1276 1255 1270 0 +6.70(+0.53%)
Jul 09, 2013 1249 1273 1238 1263 0 +24.10(+1.95%)
Jul 08, 2013 1262 1274 1226 1239 0 -16.32(-1.30%)
Jul 05, 2013 1240 1256 1230 1255 0 +17.42(+1.41%)
Jul 03, 2013 1238 1238 1238 0 -3.06(-0.25%)
Jul 02, 2013 1236 1250 1224 1241 0 +6.71(+0.54%)
Jul 01, 2013 1224 1246 1223 1234 0 +10.22(+0.84%)
Jun 28, 2013 1193 1232 1185 1224 0 +42.24(+3.57%)
Jun 26, 2013 1194 1199 1175 1182 0 -9.19(-0.77%)
Jun 25, 2013 1180 1198 1172 1191 0 +17.27(+1.47%)
Jun 24, 2013 1180 1184 1157 1173 0 -12.34(-1.04%)
Jun 21, 2013 1210 1219 1180 1186 0 -15.81(-1.32%)
Jun 20, 2013 1223 1229 1196 1202 0 -32.89(-2.66%)
Jun 19, 2013 1253 1264 1233 1235 0 -24.65(-1.96%)
Jun 18, 2013 1254 1272 1246 1259 0 -0.86(-0.07%)
Jun 17, 2013 1249 1272 1242 1260 0 +21.17(+1.71%)
Jun 14, 2013 1232 1250 1223 1239 0 +3.54(+0.29%)
Jun 13, 2013 1217 1239 1204 1235 0 +13.99(+1.15%)
Jun 12, 2013 1253 1260 1217 1221 0 -26.26(-2.10%)
Jun 11, 2013 1258 1275 1243 1248 0 -18.54(-1.46%)
Jun 10, 2013 1284 1291 1262 1266 0 -15.31(-1.19%)
Jun 07, 2013 1270 1289 1263 1281 0 +19.25(+1.53%)
Jun 06, 2013 1239 1265 1230 1262 0 +19.92(+1.60%)
Jun 05, 2013 1242 1252 1228 1242 0 -9.15(-0.73%)
Jun 04, 2013 1264 1272 1240 1251 0 -17.09(-1.35%)
Jun 03, 2013 1257 1274 1238 1269 0 +7.79(+0.62%)
May 31, 2013 1291 1301 1251 1261 0 -30.72(-2.38%)
May 30, 2013 1299 1311 1281 1291 0 -16.05(-1.23%)
May 29, 2013 1325 1333 1295 1307 0 -22.48(-1.69%)
May 28, 2013 1326 1357 1316 1330 0 +12.06(+0.92%)
May 24, 2013 1318 1318 1318 0 +3.60(+0.27%)
May 23, 2013 1281 1321 1276 1314 0 +12.24(+0.94%)
May 22, 2013 1323 1342 1295 1302 0 -18.96(-1.44%)
May 21, 2013 1289 1334 1290 1321 0 +36.07(+2.81%)
May 20, 2013 1271 1308 1271 1285 0 +9.69(+0.76%)
May 17, 2013 1268 1284 1254 1275 0 +12.54(+0.99%)
May 16, 2013 1271 1291 1261 1263 0 -18.11(-1.41%)
May 15, 2013 1279 1327 1259 1281 0 +36.85(+2.96%)
May 13, 2013 1260 1268 1232 1244 0 -23.47(-1.85%)
May 10, 2013 1227 1270 1223 1267 0 +48.12(+3.95%)
May 09, 2013 1207 1236 1188 1219 0 -51.80(-4.08%)
May 08, 2013 1229 1282 1231 1271 0 +67.09(+5.57%)
May 07, 2013 1205 1217 1192 1204 0 +8.17(+0.68%)
May 06, 2013 1202 1220 1183 1196 0 -9.09(-0.75%)
May 03, 2013 1189 1212 1180 1205 0 +21.44(+1.81%)
May 02, 2013 1176 1189 1167 1184 0 +7.37(+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.