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 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%)
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.