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 (%)
Nov 30, 2009 900.42 910.50 865.85 889.14 0 +7.71(+0.87%)
Nov 27, 2009 858.32 894.80 866.30 881.43 0 -84.19(-8.72%)
Nov 25, 2009 965.62 965.62 965.62 0 +13.48(+1.42%)
Nov 24, 2009 953.31 963.15 943.60 952.14 0 -5.29(-0.55%)
Nov 23, 2009 962.11 970.97 949.23 957.43 0 +6.13(+0.64%)
Nov 20, 2009 949.26 965.44 942.41 951.30 0 -7.00(-0.73%)
Nov 19, 2009 971.29 976.89 950.35 958.30 0 -19.87(-2.03%)
Nov 18, 2009 979.90 986.52 963.22 978.17 0 +4.16(+0.43%)
Nov 17, 2009 976.88 981.60 958.51 974.01 0 -8.15(-0.83%)
Nov 16, 2009 979.39 995.81 973.47 982.16 0 +2.82(+0.29%)
Nov 13, 2009 973.12 986.50 965.53 979.34 0 +12.55(+1.30%)
Nov 12, 2009 976.64 986.76 959.83 966.78 0 -3.06(-0.32%)
Nov 11, 2009 974.25 981.60 947.81 969.85 0 +2.38(+0.25%)
Nov 10, 2009 984.40 989.05 956.40 967.47 0 -22.63(-2.29%)
Nov 09, 2009 984.88 996.43 974.02 990.10 0 +22.24(+2.30%)
Nov 06, 2009 958.32 980.33 948.70 967.86 0 +24.91(+2.64%)
Nov 05, 2009 942.39 954.74 931.65 942.95 0 +15.33(+1.65%)
Nov 04, 2009 925.16 941.21 918.49 927.62 0 +8.23(+0.90%)
Nov 03, 2009 903.37 925.92 893.61 919.39 0 +11.85(+1.31%)
Nov 02, 2009 932.82 940.40 901.44 907.54 0 -27.00(-2.89%)
Oct 30, 2009 959.05 966.01 930.12 934.54 0 -23.06(-2.41%)
Oct 29, 2009 957.95 965.90 939.32 957.60 0 -8.76(-0.91%)
Oct 28, 2009 991.08 994.43 962.21 966.36 0 -25.16(-2.54%)
Oct 27, 2009 1015 1027 983.28 991.52 0 -23.61(-2.33%)
Oct 26, 2009 1026 1042 1009 1015 0 -10.27(-1.00%)
Oct 23, 2009 1031 1058 1016 1025 0 -11.84(-1.14%)
Oct 22, 2009 1030 1043 1017 1037 0 +5.10(+0.49%)
Oct 21, 2009 1039 1060 1028 1032 0 -8.23(-0.79%)
Oct 20, 2009 1034 1057 1028 1040 0 -13.97(-1.32%)
Oct 19, 2009 1047 1060 1038 1054 0 +12.73(+1.22%)
Oct 16, 2009 1036 1053 1027 1042 0 -6.96(-0.66%)
Oct 15, 2009 1049 1070 1040 1049 0 -19.20(-1.80%)
Oct 14, 2009 1058 1073 1052 1068 0 +17.20(+1.64%)
Oct 13, 2009 1045 1062 1034 1051 0 +6.88(+0.66%)
Oct 12, 2009 1065 1071 1034 1044 0 -11.37(-1.08%)
Oct 09, 2009 1065 1071 1044 1055 0 -12.28(-1.15%)
Oct 08, 2009 1050 1074 1039 1067 0 +23.27(+2.23%)
Oct 07, 2009 1022 1050 1018 1044 0 +23.48(+2.30%)
Oct 06, 2009 1005 1027 997.51 1021 0 +22.11(+2.21%)
Oct 05, 2009 995.92 1011 989.36 998.48 0 +7.38(+0.74%)
Oct 02, 2009 987.98 1008 985.11 991.10 0 -8.95(-0.90%)
Oct 01, 2009 1022 1028 991.12 1000 0 -30.71(-2.98%)
Sep 30, 2009 1041 1048 1021 1031 0 -4.30(-0.42%)
Sep 29, 2009 1037 1055 1030 1035 0 -2.13(-0.21%)
Sep 28, 2009 1038 1056 1028 1037 0 +5.12(+0.50%)
Sep 25, 2009 1028 1041 1016 1032 0 +3.24(+0.31%)
Sep 24, 2009 1043 1052 1016 1029 0 -21.28(-2.03%)
Sep 23, 2009 1034 1071 1028 1050 0 +19.44(+1.89%)
Sep 22, 2009 1026 1042 1009 1031 0 +11.10(+1.09%)
Sep 21, 2009 989.28 1034 983.29 1020 0 +17.96(+1.79%)
Sep 18, 2009 1010 1025 993.65 1002 0 -11.69(-1.15%)
Sep 17, 2009 1007 1028 991.81 1013 0 +9.68(+0.96%)
Sep 16, 2009 988.78 1009 975.34 1004 0 +23.90(+2.44%)
Sep 15, 2009 990.60 996.30 965.35 979.72 0 -8.43(-0.85%)
Sep 14, 2009 991.10 1003 980.69 988.14 0 -3.97(-0.40%)
Sep 11, 2009 979.38 1000 971.70 992.11 0 +16.89(+1.73%)
Sep 10, 2009 980.09 991.23 965.21 975.22 0 -3.84(-0.39%)
Sep 09, 2009 903.51 1001 970.11 979.06 0 -15.88(-1.60%)
Sep 08, 2009 986.92 998.52 978.59 994.94 0 +17.42(+1.78%)
Sep 04, 2009 977.51 977.51 977.51 0 +16.00(+1.66%)
Sep 03, 2009 970.60 979.67 949.63 961.51 0 -7.00(-0.72%)
Sep 02, 2009 959.45 977.69 947.20 968.50 0 +15.08(+1.58%)
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.