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 (%)
Aug 31, 2009 985.33 991.71 957.30 969.66 0 -12.27(-1.25%)
Aug 28, 2009 990.65 1002 973.59 981.93 0 -3.18(-0.32%)
Aug 27, 2009 993.44 1003 973.50 985.11 0 -5.84(-0.59%)
Aug 26, 2009 990.23 998.38 975.55 990.95 0 -2.37(-0.24%)
Aug 25, 2009 1010 1022 985.21 993.32 0 -18.86(-1.86%)
Aug 24, 2009 1030 1038 1002 1012 0 -3.29(-0.32%)
Aug 21, 2009 1010 1027 1002 1015 0 +11.01(+1.10%)
Aug 20, 2009 994.95 1010 993.50 1004 0 +4.66(+0.47%)
Aug 19, 2009 1007 1019 986.65 999.80 0 -11.19(-1.11%)
Aug 18, 2009 1002 1019 995.35 1011 0 +12.84(+1.29%)
Aug 17, 2009 1028 1035 992.41 998.15 0 -51.83(-4.94%)
Aug 14, 2009 1027 1059 1020 1050 0 +15.05(+1.45%)
Aug 13, 2009 1043 1048 1026 1035 0 -3.55(-0.34%)
Aug 12, 2009 1013 1052 1011 1038 0 +21.64(+2.13%)
Aug 11, 2009 1030 1038 1010 1017 0 -13.58(-1.32%)
Aug 10, 2009 1034 1043 1021 1030 0 -8.12(-0.78%)
Aug 07, 2009 1059 1070 1032 1039 0 -10.56(-1.01%)
Aug 06, 2009 1011 1064 1002 1049 0 +50.68(+5.08%)
Aug 05, 2009 1030 1034 986.66 998.42 0 -36.00(-3.48%)
Aug 04, 2009 1012 1046 1005 1034 0 +22.82(+2.26%)
Aug 03, 2009 1019 1028 998.30 1012 0 +3.14(+0.31%)
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%)
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.