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%)
May 01, 2009 932.51 942.04 909.43 923.48 0 -2.50(-0.27%)
Apr 30, 2009 936.93 951.12 913.32 925.98 0 +0.42(+0.05%)
Apr 29, 2009 925.31 955.97 913.69 925.56 0 +28.98(+3.23%)
Apr 28, 2009 893.48 924.84 883.16 896.58 0 -8.18(-0.90%)
Apr 27, 2009 887.51 921.53 880.48 904.76 0 +1.91(+0.21%)
Apr 24, 2009 884.37 911.63 869.49 902.85 0 +26.41(+3.01%)
Apr 23, 2009 879.40 890.29 859.17 876.44 0 -3.38(-0.38%)
Apr 22, 2009 875.61 910.53 867.34 879.82 0 -5.84(-0.66%)
Apr 21, 2009 854.99 891.02 849.07 885.66 0 +32.08(+3.76%)
Apr 20, 2009 885.34 895.75 846.57 853.58 0 -44.10(-4.91%)
Apr 17, 2009 881.59 911.58 860.78 897.68 0 +14.64(+1.66%)
Apr 16, 2009 918.16 927.96 863.72 883.05 0 +5.27(+0.60%)
Apr 15, 2009 869.65 894.77 858.47 877.77 0 +3.63(+0.42%)
Apr 14, 2009 905.82 920.36 867.84 874.14 0 -36.78(-4.04%)
Apr 13, 2009 914.82 925.34 890.95 910.92 0 -3.04(-0.33%)
Apr 10, 2009 920.01 928.11 893.81 913.96 0 +0.00(+0.00%)
Apr 09, 2009 920.01 928.11 893.81 913.96 0 +16.68(+1.86%)
Apr 08, 2009 896.25 921.46 880.76 897.29 0 +12.87(+1.46%)
Apr 07, 2009 903.09 911.86 875.89 884.41 0 -28.11(-3.08%)
Apr 06, 2009 931.25 938.69 896.42 912.52 0 -27.06(-2.88%)
Apr 03, 2009 912.35 950.85 897.46 939.58 0 +24.19(+2.64%)
Apr 02, 2009 886.37 940.04 878.87 915.38 0 +37.55(+4.28%)
Apr 01, 2009 858.19 888.94 850.16 877.83 0 +4.66(+0.53%)
Mar 31, 2009 868.13 890.29 854.59 873.17 0 +11.83(+1.37%)
Mar 30, 2009 872.90 881.49 841.66 861.34 0 -30.05(-3.37%)
Mar 27, 2009 905.62 921.89 882.06 891.38 0 -26.43(-2.88%)
Mar 26, 2009 882.87 922.09 875.66 917.82 0 +40.06(+4.56%)
Mar 25, 2009 884.91 901.41 850.65 877.76 0 +3.29(+0.38%)
Mar 24, 2009 886.69 894.57 862.48 874.47 0 -16.17(-1.82%)
Mar 23, 2009 867.16 894.06 852.78 890.64 0 +45.39(+5.37%)
Mar 20, 2009 862.71 886.20 837.04 845.25 0 -10.06(-1.18%)
Mar 19, 2009 852.32 867.81 838.30 855.32 0 +12.46(+1.48%)
Mar 18, 2009 823.86 850.73 800.69 842.85 0 +13.03(+1.57%)
Mar 17, 2009 807.59 834.34 794.05 829.83 0 +24.00(+2.98%)
Mar 16, 2009 834.17 841.89 799.03 805.82 0 -22.31(-2.69%)
Mar 13, 2009 831.52 841.19 796.61 828.13 0 -5.29(-0.63%)
Mar 12, 2009 831.79 850.12 787.85 833.42 0 -7.48(-0.89%)
Mar 11, 2009 838.64 854.47 815.96 840.91 0 +6.77(+0.81%)
Mar 10, 2009 816.60 842.50 804.07 834.13 0 +35.89(+4.50%)
Mar 09, 2009 797.39 824.27 783.98 798.25 0 -3.22(-0.40%)
Mar 06, 2009 789.27 809.10 775.43 801.46 0 +14.31(+1.82%)
Mar 05, 2009 791.43 812.43 778.39 787.15 0 -17.17(-2.14%)
Mar 04, 2009 788.68 818.05 781.35 804.33 0 +25.71(+3.30%)
Mar 03, 2009 794.98 802.27 768.48 778.62 0 -7.17(-0.91%)
Mar 02, 2009 794.39 816.43 779.14 785.79 0 -24.54(-3.03%)
Feb 27, 2009 790.19 829.49 784.50 810.33 0 +5.50(+0.68%)
Feb 26, 2009 811.06 835.21 794.39 804.83 0 -7.03(-0.87%)
Feb 25, 2009 819.17 830.75 794.58 811.86 0 -16.61(-2.01%)
Feb 24, 2009 776.13 837.18 772.50 828.47 0 +50.32(+6.47%)
Feb 23, 2009 786.01 800.48 770.97 778.15 0 -7.48(-0.95%)
Feb 20, 2009 778.58 798.71 770.55 785.62 0 -2.80(-0.36%)
Feb 19, 2009 820.64 829.86 786.79 788.43 0 -19.10(-2.36%)
Feb 18, 2009 804.66 826.50 786.76 807.53 0 +8.86(+1.11%)
Feb 17, 2009 800.61 822.95 787.73 798.66 0 -25.06(-3.04%)
Feb 16, 2009 801.76 833.66 794.71 823.73 0 +0.00(+0.00%)
Feb 13, 2009 801.76 833.66 794.71 823.73 0 +19.87(+2.47%)
Feb 12, 2009 787.39 823.41 772.63 803.86 0 -16.72(-2.04%)
Feb 11, 2009 834.58 849.44 801.25 820.58 0 -5.18(-0.63%)
Feb 10, 2009 857.17 871.11 814.48 825.75 0 -35.37(-4.11%)
Feb 09, 2009 874.22 884.93 853.18 861.12 0 -18.01(-2.05%)
Feb 06, 2009 856.59 886.10 850.34 879.13 0 +19.28(+2.24%)
Feb 05, 2009 823.63 874.05 811.69 859.85 0 +27.28(+3.28%)
Feb 04, 2009 809.78 844.43 791.84 832.56 0 +34.60(+4.34%)
Feb 03, 2009 781.29 808.76 756.90 797.96 0 +15.64(+2.00%)
Feb 02, 2009 769.93 795.18 761.16 782.32 0 +0.54(+0.07%)
Jan 30, 2009 804.87 810.91 774.89 781.79 0 -21.31(-2.65%)
Jan 29, 2009 818.21 835.14 795.02 803.09 0 -36.18(-4.31%)
Jan 28, 2009 836.78 849.77 814.29 839.27 0 +14.71(+1.78%)
Jan 27, 2009 814.06 833.50 804.05 824.56 0 +7.53(+0.92%)
Jan 26, 2009 830.03 841.41 803.37 817.03 0 -3.80(-0.46%)
Jan 23, 2009 800.78 842.29 789.37 820.83 0 +2.91(+0.36%)
Jan 22, 2009 815.79 844.64 795.81 817.92 0 -20.41(-2.43%)
Jan 21, 2009 808.88 843.36 798.90 838.34 0 +37.31(+4.66%)
Jan 20, 2009 832.87 840.15 796.34 801.03 0 -45.52(-5.38%)
Jan 19, 2009 836.45 860.39 813.43 846.54 0 +0.00(+0.00%)
Jan 16, 2009 836.45 860.39 813.43 846.54 0 +27.82(+3.40%)
Jan 15, 2009 804.16 830.88 794.39 818.73 0 +10.44(+1.29%)
Jan 14, 2009 819.37 826.64 787.52 808.29 0 -16.93(-2.05%)
Jan 13, 2009 825.60 842.73 804.23 825.22 0 -2.55(-0.31%)
Jan 12, 2009 858.16 868.17 816.93 827.77 0 -18.30(-2.16%)
Jan 09, 2009 862.28 875.83 832.36 846.07 0 -20.97(-2.42%)
Jan 08, 2009 852.39 907.82 826.71 867.04 0 +22.75(+2.70%)
Jan 07, 2009 810.22 873.72 797.37 844.28 0 +15.67(+1.89%)
Jan 06, 2009 840.11 868.42 796.55 828.62 0 -3.33(-0.40%)
Jan 05, 2009 849.16 858.43 818.16 831.94 0 -28.64(-3.33%)
Jan 02, 2009 822.53 864.86 808.10 860.58 0 +46.32(+5.69%)
Jan 01, 2009 795.86 826.62 789.13 814.26 0 +0.00(+0.00%)
Dec 31, 2008 795.86 826.62 789.13 814.26 0 +17.25(+2.16%)
Dec 30, 2008 787.48 801.74 772.10 797.01 0 +7.14(+0.90%)
Dec 29, 2008 813.64 819.89 773.94 789.86 0 -19.37(-2.39%)
Dec 26, 2008 819.09 835.75 792.42 809.23 0 -5.47(-0.67%)
Dec 25, 2008 810.33 824.70 803.28 814.70 0 +0.00(+0.00%)
Dec 24, 2008 810.33 824.70 803.28 814.70 0 +1.96(+0.24%)
Dec 23, 2008 837.45 853.12 802.36 812.74 0 -11.97(-1.45%)
Dec 22, 2008 870.73 874.20 805.89 824.71 0 -38.81(-4.49%)
Dec 19, 2008 853.75 874.79 836.31 863.53 0 +20.61(+2.44%)
Dec 18, 2008 863.67 887.74 830.69 842.92 0 -40.80(-4.62%)
Dec 17, 2008 860.40 894.11 849.34 883.72 0 +15.29(+1.76%)
Dec 16, 2008 856.52 880.28 835.69 868.44 0 +30.60(+3.65%)
Dec 15, 2008 866.75 875.85 821.15 837.83 0 -14.68(-1.72%)
Dec 12, 2008 844.97 876.70 822.44 852.51 0 -9.26(-1.07%)
Dec 11, 2008 884.03 908.47 847.98 861.78 0 -26.56(-2.99%)
Dec 10, 2008 876.05 899.16 846.49 888.33 0 -29.81(-3.25%)
Dec 09, 2008 964.41 994.70 908.14 918.14 0 -68.26(-6.92%)
Dec 08, 2008 953.74 1019 927.36 986.41 0 +61.83(+6.69%)
Dec 05, 2008 874.07 927.58 850.05 924.58 0 +39.77(+4.49%)
Dec 04, 2008 913.53 941.73 871.86 884.81 0 -44.43(-4.78%)
Dec 03, 2008 911.41 950.30 893.64 929.24 0 +5.24(+0.57%)
Dec 02, 2008 905.33 946.36 885.36 924.00 0 +29.08(+3.25%)
Dec 01, 2008 960.11 978.42 892.65 894.92 0 -86.78(-8.84%)
Nov 28, 2008 988.76 997.09 955.91 981.70 0 -24.31(-2.42%)
Nov 27, 2008 934.24 1025 917.57 1006 0 +0.00(+0.00%)
Nov 26, 2008 934.24 1025 917.57 1006 0 +74.48(+8.00%)
Nov 25, 2008 969.27 981.90 892.32 931.53 0 -23.86(-2.50%)
Nov 24, 2008 909.97 962.80 888.46 955.38 0 +65.22(+7.33%)
Nov 21, 2008 839.40 893.40 815.01 890.17 0 +66.80(+8.11%)
Nov 20, 2008 827.12 901.27 806.52 823.37 0 -8.84(-1.06%)
Nov 19, 2008 889.14 904.18 829.85 832.21 0 -60.44(-6.77%)
Nov 18, 2008 938.25 950.50 864.31 892.65 0 -30.21(-3.27%)
Nov 17, 2008 941.98 959.93 914.21 922.86 0 -24.31(-2.57%)
Nov 14, 2008 1005 1011 937.07 947.17 0 -121.48(-11.37%)
Nov 13, 2008 994.98 1074 924.77 1069 0 +86.66(+8.82%)
Nov 12, 2008 1051 1062 971.80 981.99 0 -78.35(-7.39%)
Nov 11, 2008 1076 1092 1040 1060 0 -1.12(-0.11%)
Nov 10, 2008 1094 1110 1051 1061 0 +0.45(+0.04%)
Nov 07, 2008 1039 1072 1020 1061 0 +34.28(+3.34%)
Nov 06, 2008 1038 1065 1008 1027 0 +28.91(+2.90%)
Nov 05, 2008 1051 1073 993.20 997.82 0 -58.60(-5.55%)
Nov 04, 2008 1063 1092 1025 1056 0 +14.91(+1.43%)
Nov 03, 2008 1043 1078 1020 1042 0 -17.01(-1.61%)
Oct 31, 2008 1032 1088 996.62 1059 0 -64.50(-5.74%)
Oct 30, 2008 1122 1153 1062 1123 0 +32.20(+2.95%)
Oct 29, 2008 1069 1139 1014 1091 0 +27.66(+2.60%)
Oct 28, 2008 984.93 1069 944.83 1063 0 +114.70(+12.09%)
Oct 27, 2008 1027 1037 945.55 948.46 0 -84.24(-8.16%)
Oct 24, 2008 1017 1098 996.32 1033 0 -80.92(-7.27%)
Oct 23, 2008 1094 1155 1055 1114 0 +5.79(+0.52%)
Oct 22, 2008 1145 1164 1075 1108 0 -62.07(-5.31%)
Oct 21, 2008 1221 1243 1153 1170 0 -66.89(-5.41%)
Oct 20, 2008 1228 1262 1174 1237 0 +50.51(+4.26%)
Oct 17, 2008 1121 1243 1066 1186 0 +56.79(+5.03%)
Oct 16, 2008 1085 1137 1013 1129 0 +50.41(+4.67%)
Oct 15, 2008 1188 1210 1074 1079 0 -113.83(-9.54%)
Oct 14, 2008 1330 1355 1183 1193 0 -76.01(-5.99%)
Oct 13, 2008 1126 1280 1114 1269 0 +180.81(+16.62%)
Oct 10, 2008 1055 1134 989.63 1088 0 -4.18(-0.38%)
Oct 09, 2008 1136 1181 1073 1092 0 -45.30(-3.98%)
Oct 08, 2008 1120 1190 1071 1138 0 -12.42(-1.08%)
Oct 07, 2008 1223 1233 1141 1150 0 -43.10(-3.61%)
Oct 06, 2008 1220 1257 1076 1193 0 -58.71(-4.69%)
Oct 03, 2008 1306 1337 1220 1252 0 -29.64(-2.31%)
Oct 02, 2008 1369 1391 1260 1281 0 -97.61(-7.08%)
Oct 01, 2008 1437 1441 1364 1379 0 -71.92(-4.96%)
Sep 30, 2008 1407 1461 1356 1451 0 +79.95(+5.83%)
Sep 29, 2008 1511 1526 1358 1371 0 -156.57(-10.25%)
Sep 26, 2008 1488 1539 1467 1528 0 +14.25(+0.94%)
Sep 25, 2008 1515 1553 1498 1513 0 -1.42(-0.09%)
Sep 24, 2008 1499 1543 1464 1515 0 +2.52(+0.17%)
Sep 23, 2008 1547 1566 1479 1512 0 -24.00(-1.56%)
Sep 22, 2008 1595 1622 1522 1536 0 -86.12(-5.31%)
Sep 19, 2008 1599 1656 1519 1622 0 +63.88(+4.10%)
Sep 18, 2008 1543 1584 1462 1558 0 +72.29(+4.86%)
Sep 17, 2008 1564 1593 1477 1486 0 -90.89(-5.76%)
Sep 16, 2008 1573 1663 1514 1577 0 -14.32(-0.90%)
Sep 15, 2008 1597 1648 1566 1591 0 -70.82(-4.26%)
Sep 12, 2008 1629 1675 1591 1662 0 -19.08(-1.13%)
Sep 11, 2008 1651 1690 1623 1681 0 +13.70(+0.82%)
Sep 10, 2008 1639 1689 1625 1668 0 +45.89(+2.83%)
Sep 09, 2008 1673 1693 1611 1622 0 -45.46(-2.73%)
Sep 08, 2008 1654 1704 1600 1667 0 -769.19(-31.57%)
Sep 05, 2008 2385 2459 2365 2436 0 +37.92(+1.58%)
Sep 04, 2008 2428 2463 2395 2398 0 -48.20(-1.97%)
Sep 03, 2008 2436 2485 2397 2447 0 +9.57(+0.39%)
Sep 02, 2008 2493 2505 2426 2437 0 -8.09(-0.33%)
Sep 01, 2008 2449 2482 2412 2445 0 +0.00(+0.00%)
Aug 29, 2008 2449 2482 2412 2445 0 -26.65(-1.08%)
Aug 28, 2008 2447 2490 2433 2472 0 +31.18(+1.28%)
Aug 27, 2008 2396 2472 2379 2441 0 +37.04(+1.54%)
Aug 26, 2008 2423 2471 2383 2404 0 -38.78(-1.59%)
Aug 25, 2008 2472 2478 2415 2442 0 -33.20(-1.34%)
Aug 22, 2008 2479 2496 2440 2476 0 +5.44(+0.22%)
Aug 21, 2008 2466 2488 2430 2470 0 -9.65(-0.39%)
Aug 20, 2008 2475 2505 2397 2480 0 -28.10(-1.12%)
Aug 19, 2008 2483 2535 2447 2508 0 +23.63(+0.95%)
Aug 18, 2008 2512 2542 2455 2484 0 -15.99(-0.64%)
Aug 15, 2008 2537 2539 2465 2500 0 -32.41(-1.28%)
Aug 14, 2008 2529 2558 2506 2533 0 +10.27(+0.41%)
Aug 13, 2008 2518 2539 2488 2522 0 -10.21(-0.40%)
Aug 12, 2008 2414 2548 2409 2533 0 +78.78(+3.21%)
Aug 11, 2008 2417 2473 2374 2454 0 +38.59(+1.60%)
Aug 08, 2008 2457 2510 2389 2415 0 -53.55(-2.17%)
Aug 07, 2008 2532 2588 2442 2469 0 +176.78(+7.71%)
Aug 06, 2008 2262 2296 2256 2292 0 +22.72(+1.00%)
Aug 05, 2008 2250 2275 2241 2269 0 +32.29(+1.44%)
Aug 04, 2008 2245 2253 2225 2237 0 -13.31(-0.59%)
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.