Financial News

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 (%)
Apr 30, 2012 1076 1093 1079 1086 0 +1.92(+0.18%)
Apr 27, 2012 1085 1099 1078 1084 0 -8.98(-0.82%)
Apr 26, 2012 1081 1105 1072 1093 0 +28.02(+2.63%)
Apr 25, 2012 1059 1070 1052 1065 0 +15.27(+1.45%)
Apr 24, 2012 1046 1061 1039 1050 0 -0.29(-0.03%)
Apr 23, 2012 1032 1054 1025 1050 0 +6.43(+0.62%)
Apr 20, 2012 1049 1057 1038 1044 0 +0.14(+0.01%)
Apr 19, 2012 1042 1064 1038 1044 0 -1.82(-0.17%)
Apr 18, 2012 1046 1059 1040 1045 0 -6.16(-0.59%)
Apr 17, 2012 1050 1065 1047 1052 0 +8.62(+0.83%)
Apr 16, 2012 1069 1074 1041 1043 0 -25.48(-2.38%)
Apr 13, 2012 1075 1079 1065 1068 0 -8.89(-0.83%)
Apr 12, 2012 1063 1080 1060 1077 0 +14.99(+1.41%)
Apr 11, 2012 1057 1072 1055 1062 0 +7.32(+0.69%)
Apr 10, 2012 1081 1090 1051 1055 0 -28.75(-2.65%)
Apr 09, 2012 1072 1091 1073 1084 0 -2.61(-0.24%)
Apr 05, 2012 1083 1096 1078 1086 0 -8.74(-0.80%)
Apr 04, 2012 1093 1109 1089 1095 0 -7.91(-0.72%)
Apr 03, 2012 1097 1116 1095 1103 0 -5.73(-0.52%)
Apr 02, 2012 1096 1111 1093 1109 0 +6.85(+0.62%)
Mar 30, 2012 1106 1111 1094 1102 0 +1.61(+0.15%)
Mar 29, 2012 1098 1108 1086 1100 0 +0.88(+0.08%)
Mar 28, 2012 1106 1116 1090 1099 0 -7.45(-0.67%)
Mar 27, 2012 1108 1121 1101 1107 0 +5.28(+0.48%)
Mar 26, 2012 1104 1108 1090 1102 0 +3.62(+0.33%)
Mar 23, 2012 1099 1110 1091 1098 0 -1.42(-0.13%)
Mar 22, 2012 1086 1115 1083 1099 0 +10.77(+0.99%)
Mar 21, 2012 1082 1096 1082 1089 0 +6.50(+0.60%)
Mar 20, 2012 1080 1086 1064 1082 0 -4.10(-0.38%)
Mar 19, 2012 1085 1096 1075 1086 0 -11.81(-1.08%)
Mar 16, 2012 1072 1103 1076 1098 0 +18.99(+1.76%)
Mar 15, 2012 1062 1087 1063 1079 0 +7.94(+0.74%)
Mar 14, 2012 1066 1085 1053 1071 0 -4.09(-0.38%)
Mar 13, 2012 1068 1080 1058 1075 0 +8.50(+0.80%)
Mar 12, 2012 1068 1082 1058 1067 0 -1.30(-0.12%)
Mar 09, 2012 1071 1087 1056 1068 0 -1.73(-0.16%)
Mar 08, 2012 1050 1077 1042 1070 0 +24.99(+2.39%)
Mar 07, 2012 1037 1051 1035 1045 0 +3.36(+0.32%)
Mar 06, 2012 1035 1048 1031 1041 0 -0.49(-0.05%)
Mar 05, 2012 1046 1054 1033 1042 0 -5.12(-0.49%)
Mar 02, 2012 1046 1055 1039 1047 0 -1.43(-0.14%)
Mar 01, 2012 1059 1066 1031 1048 0 -1.42(-0.14%)
Feb 29, 2012 1059 1069 1045 1050 0 -15.96(-1.50%)
Feb 28, 2012 1059 1072 1054 1066 0 +13.78(+1.31%)
Feb 27, 2012 1055 1067 1046 1052 0 -15.43(-1.45%)
Feb 24, 2012 1076 1084 1059 1067 0 -1.76(-0.16%)
Feb 23, 2012 1060 1073 1058 1069 0 +8.11(+0.76%)
Feb 22, 2012 1057 1068 1053 1061 0 +7.35(+0.70%)
Feb 21, 2012 1069 1073 1046 1054 0 -20.99(-1.95%)
Feb 17, 2012 1075 1075 1075 0 -26.65(-2.42%)
Feb 16, 2012 1098 1106 1086 1101 0 +8.48(+0.78%)
Feb 15, 2012 1094 1106 1085 1093 0 -5.12(-0.47%)
Feb 14, 2012 1078 1100 1080 1098 0 +13.17(+1.21%)
Feb 13, 2012 1089 1096 1074 1085 0 +4.56(+0.42%)
Feb 10, 2012 1091 1104 1066 1080 0 -16.34(-1.49%)
Feb 09, 2012 1104 1111 1076 1097 0 +0.45(+0.04%)
Feb 08, 2012 1096 1107 1088 1096 0 +5.27(+0.48%)
Feb 07, 2012 1090 1103 1081 1091 0 -5.91(-0.54%)
Feb 06, 2012 1097 1106 1086 1097 0 -1.86(-0.17%)
Feb 03, 2012 1106 1122 1095 1099 0 +4.50(+0.41%)
Feb 02, 2012 1095 1120 1080 1094 0 +10.28(+0.95%)
Feb 01, 2012 1092 1101 1075 1084 0 -7.91(-0.72%)
Jan 31, 2012 1076 1096 1073 1092 0 +23.71(+2.22%)
Jan 30, 2012 1060 1073 1051 1068 0 +1.05(+0.10%)
Jan 27, 2012 1049 1073 1047 1067 0 +22.50(+2.15%)
Jan 26, 2012 1052 1067 1039 1045 0 -12.24(-1.16%)
Jan 25, 2012 1063 1073 1043 1057 0 -12.42(-1.16%)
Jan 24, 2012 1056 1078 1049 1069 0 +7.74(+0.73%)
Jan 23, 2012 1066 1077 1057 1061 0 -5.99(-0.56%)
Jan 20, 2012 1068 1080 1053 1067 0 -2.83(-0.26%)
Jan 19, 2012 1075 1089 1052 1070 0 -8.58(-0.80%)
Jan 18, 2012 1055 1084 1051 1079 0 +16.67(+1.57%)
Jan 17, 2012 1081 1090 1056 1062 0 -17.76(-1.64%)
Jan 13, 2012 1080 1080 1080 0 -32.21(-2.90%)
Jan 12, 2012 1115 1124 1104 1112 0 -4.23(-0.38%)
Jan 11, 2012 1104 1124 1104 1116 0 +1.83(+0.16%)
Jan 10, 2012 1110 1128 1100 1115 0 +6.70(+0.60%)
Jan 09, 2012 1111 1119 1093 1108 0 -4.92(-0.44%)
Jan 06, 2012 1112 1133 1097 1113 0 -11.20(-1.00%)
Jan 05, 2012 1116 1134 1107 1124 0 +3.65(+0.33%)
Jan 04, 2012 1133 1142 1117 1120 0 -11.12(-0.98%)
Dec 30, 2011 1133 1141 1125 1131 0 +1.50(+0.13%)
Dec 29, 2011 1117 1134 1111 1130 0 +13.14(+1.18%)
Dec 28, 2011 1129 1136 1115 1117 0 -12.33(-1.09%)
Dec 27, 2011 1128 1135 1115 1129 0 +2.37(+0.21%)
Dec 23, 2011 1127 1127 1127 0 +21.85(+1.98%)
Dec 21, 2011 1110 1119 1090 1105 0 -4.09(-0.37%)
Dec 20, 2011 1095 1118 1093 1109 0 +28.79(+2.67%)
Dec 19, 2011 1107 1112 1077 1080 0 -17.99(-1.64%)
Dec 16, 2011 1115 1129 1091 1098 0 -6.96(-0.63%)
Dec 15, 2011 1100 1114 1094 1105 0 +15.12(+1.39%)
Dec 14, 2011 1109 1111 1086 1090 0 -19.44(-1.75%)
Dec 13, 2011 1141 1148 1105 1110 0 -22.86(-2.02%)
Dec 12, 2011 1138 1144 1118 1132 0 -16.43(-1.43%)
Dec 09, 2011 1128 1154 1121 1149 0 +25.14(+2.24%)
Dec 08, 2011 1153 1161 1122 1124 0 -40.06(-3.44%)
Dec 07, 2011 1171 1177 1152 1164 0 -9.19(-0.78%)
Dec 06, 2011 1174 1186 1163 1173 0 -1.26(-0.11%)
Dec 05, 2011 1180 1197 1166 1174 0 +4.91(+0.42%)
Dec 02, 2011 1191 1198 1164 1169 0 -4.72(-0.40%)
Dec 01, 2011 1167 1188 1160 1174 0 -4.24(-0.36%)
Nov 30, 2011 1162 1181 1155 1178 0 +52.77(+4.69%)
Nov 29, 2011 1132 1143 1114 1125 0 -8.17(-0.72%)
Nov 28, 2011 1126 1141 1112 1134 0 +43.99(+4.04%)
Nov 25, 2011 1083 1112 1085 1090 0 -0.08(-0.01%)
Nov 23, 2011 1090 1090 1090 0 -25.52(-2.29%)
Nov 22, 2011 1109 1130 1092 1115 0 -2.99(-0.27%)
Nov 21, 2011 1118 1127 1101 1118 0 -25.84(-2.26%)
Nov 18, 2011 1157 1162 1137 1144 0 -10.36(-0.90%)
Nov 17, 2011 1171 1180 1146 1154 0 -23.88(-2.03%)
Nov 16, 2011 1179 1205 1168 1178 0 -13.00(-1.09%)
Nov 15, 2011 1187 1206 1178 1191 0 -29.29(-2.40%)
Nov 14, 2011 1219 1236 1211 1221 0 +2.26(+0.19%)
Nov 11, 2011 1238 1245 1211 1218 0 -7.89(-0.64%)
Nov 10, 2011 1232 1248 1211 1226 0 -0.17(-0.01%)
Nov 09, 2011 1251 1266 1217 1226 0 -63.26(-4.91%)
Nov 08, 2011 1315 1326 1274 1290 0 +0.40(+0.03%)
Nov 07, 2011 1271 1303 1268 1289 0 +5.28(+0.41%)
Nov 04, 2011 1236 1304 1251 1284 0 +25.50(+2.03%)
Nov 03, 2011 1224 1268 1231 1258 0 +20.10(+1.62%)
Nov 02, 2011 1211 1247 1217 1238 0 +20.44(+1.68%)
Nov 01, 2011 1195 1233 1200 1218 0 -37.07(-2.95%)
Oct 31, 2011 1243 1269 1245 1255 0 -13.36(-1.05%)
Oct 28, 2011 1236 1274 1255 1268 0 -9.54(-0.75%)
Oct 27, 2011 1267 1302 1258 1278 0 +8.26(+0.65%)
Oct 26, 2011 1261 1283 1246 1270 0 -0.21(-0.02%)
Oct 25, 2011 1258 1287 1258 1270 0 +7.08(+0.56%)
Oct 24, 2011 1160 1266 1233 1263 0 +26.49(+2.14%)
Oct 21, 2011 1171 1247 1221 1236 0 +7.76(+0.63%)
Oct 20, 2011 1154 1236 1202 1229 0 +18.77(+1.55%)
Oct 19, 2011 1167 1237 1206 1210 0 -24.98(-2.02%)
Oct 18, 2011 1164 1241 1209 1235 0 +16.59(+1.36%)
Oct 17, 2011 1169 1244 1212 1218 0 -6.26(-0.51%)
Oct 14, 2011 1154 1232 1209 1224 0 +9.52(+0.78%)
Oct 13, 2011 1140 1222 1196 1215 0 +11.79(+0.98%)
Oct 12, 2011 1153 1225 1197 1203 0 -11.06(-0.91%)
Oct 11, 2011 1148 1225 1204 1214 0 -8.24(-0.67%)
Oct 10, 2011 1127 1225 1182 1222 0 +44.71(+3.80%)
Oct 07, 2011 1124 1194 1168 1178 0 -14.99(-1.26%)
Oct 06, 2011 1112 1194 1143 1193 0 +44.14(+3.84%)
Oct 05, 2011 1132 1151 1115 1149 0 +20.09(+1.78%)
Oct 04, 2011 1101 1129 1083 1128 0 +18.73(+1.69%)
Oct 03, 2011 1119 1137 1104 1110 0 -8.95(-0.80%)
Sep 30, 2011 1115 1134 1108 1119 0 -8.73(-0.77%)
Sep 29, 2011 1148 1158 1105 1127 0 +2.30(+0.20%)
Sep 28, 2011 1150 1159 1123 1125 0 -17.21(-1.51%)
Sep 27, 2011 1148 1156 1132 1142 0 +11.47(+1.01%)
Sep 26, 2011 1112 1139 1100 1131 0 +23.20(+2.09%)
Sep 23, 2011 1086 1115 1074 1108 0 +16.97(+1.56%)
Sep 22, 2011 1105 1114 1075 1091 0 -36.10(-3.20%)
Sep 21, 2011 1152 1171 1126 1127 0 -32.73(-2.82%)
Sep 20, 2011 1163 1180 1154 1159 0 -9.94(-0.85%)
Sep 19, 2011 1161 1175 1152 1169 0 -11.37(-0.96%)
Sep 16, 2011 1179 1188 1167 1181 0 -0.23(-0.02%)
Sep 15, 2011 1183 1190 1164 1181 0 +7.93(+0.68%)
Sep 14, 2011 1156 1186 1147 1173 0 +22.06(+1.92%)
Sep 13, 2011 1140 1154 1127 1151 0 +10.82(+0.95%)
Sep 12, 2011 1117 1143 1113 1140 0 +13.01(+1.15%)
Sep 09, 2011 1137 1146 1115 1127 0 -14.91(-1.31%)
Sep 08, 2011 1153 1160 1133 1142 0 -14.94(-1.29%)
Sep 07, 2011 1144 1162 1141 1157 0 +26.75(+2.37%)
Sep 06, 2011 1108 1135 1096 1130 0 +0.98(+0.09%)
Sep 02, 2011 1129 1129 1129 0 -11.16(-0.98%)
Sep 01, 2011 1158 1174 1136 1140 0 -23.55(-2.02%)
Aug 31, 2011 1164 1176 1151 1164 0 +3.68(+0.32%)
Aug 30, 2011 1137 1174 1135 1160 0 +25.70(+2.27%)
Aug 29, 2011 1112 1143 1107 1135 0 +35.37(+3.22%)
Aug 26, 2011 1069 1104 1061 1099 0 +27.44(+2.56%)
Aug 25, 2011 1083 1087 1063 1072 0 -12.14(-1.12%)
Aug 24, 2011 1084 1094 1063 1084 0 -1.79(-0.16%)
Aug 23, 2011 1060 1087 1046 1086 0 +29.98(+2.84%)
Aug 22, 2011 1053 1068 1045 1056 0 +19.44(+1.88%)
Aug 19, 2011 1023 1059 1020 1036 0 -1.40(-0.13%)
Aug 18, 2011 1046 1058 1022 1038 0 -36.63(-3.41%)
Aug 17, 2011 1068 1087 1060 1074 0 +5.51(+0.52%)
Aug 16, 2011 1075 1081 1055 1069 0 -4.14(-0.39%)
Aug 15, 2011 1054 1076 1050 1073 0 +24.23(+2.31%)
Aug 12, 2011 1040 1056 1022 1049 0 +2.99(+0.29%)
Aug 11, 2011 1007 1058 1006 1046 0 +56.14(+5.67%)
Aug 10, 2011 1019 1031 983.43 989.65 0 -34.88(-3.40%)
Aug 09, 2011 1015 1031 974.54 1025 0 +21.39(+2.13%)
Aug 08, 2011 1042 1056 996.83 1003 0 -65.17(-6.10%)
Aug 05, 2011 1085 1096 1037 1068 0 +1.87(+0.18%)
Aug 04, 2011 1107 1115 1065 1066 0 -36.15(-3.28%)
Aug 03, 2011 1094 1111 1074 1103 0 +16.87(+1.55%)
Aug 02, 2011 1099 1121 1081 1086 0 -18.66(-1.69%)
Aug 01, 2011 1115 1124 1091 1104 0 +0.08(+0.01%)
Jul 29, 2011 1100 1119 1092 1104 0 -7.85(-0.71%)
Jul 28, 2011 1121 1131 1107 1112 0 -9.21(-0.82%)
Jul 27, 2011 1152 1160 1113 1121 0 -26.55(-2.31%)
Jul 26, 2011 1152 1163 1141 1148 0 -0.80(-0.07%)
Jul 25, 2011 1134 1157 1127 1149 0 +9.76(+0.86%)
Jul 22, 2011 1134 1145 1131 1139 0 +4.04(+0.36%)
Jul 21, 2011 1137 1148 1128 1135 0 -1.66(-0.15%)
Jul 20, 2011 1139 1145 1124 1137 0 -1.96(-0.17%)
Jul 19, 2011 1128 1146 1126 1139 0 +18.87(+1.69%)
Jul 18, 2011 1127 1132 1107 1120 0 -11.51(-1.02%)
Jul 15, 2011 1127 1139 1122 1131 0 +6.04(+0.54%)
Jul 14, 2011 1128 1138 1115 1125 0 -7.92(-0.70%)
Jul 13, 2011 1125 1149 1121 1133 0 +4.98(+0.44%)
Jul 12, 2011 1132 1141 1123 1128 0 -2.40(-0.21%)
Jul 11, 2011 1143 1149 1123 1130 0 -22.28(-1.93%)
Jul 08, 2011 1137 1157 1133 1153 0 +0.28(+0.02%)
Jul 07, 2011 1147 1158 1139 1152 0 +12.49(+1.10%)
Jul 06, 2011 1132 1145 1127 1140 0 +7.88(+0.70%)
Jul 05, 2011 1128 1142 1123 1132 0 +2.58(+0.23%)
Jul 01, 2011 1130 1130 1130 0 +17.74(+1.60%)
Jun 30, 2011 1114 1121 1104 1112 0 +0.14(+0.01%)
Jun 29, 2011 1093 1122 1086 1112 0 +18.72(+1.71%)
Jun 28, 2011 1072 1095 1066 1093 0 +25.16(+2.36%)
Jun 27, 2011 1065 1077 1053 1068 0 +3.17(+0.30%)
Jun 24, 2011 1078 1081 1058 1065 0 -3.93(-0.37%)
Jun 23, 2011 1062 1076 1046 1069 0 -4.33(-0.40%)
Jun 22, 2011 1066 1083 1063 1073 0 +3.94(+0.37%)
Jun 21, 2011 1058 1076 1046 1069 0 +18.33(+1.74%)
Jun 20, 2011 1048 1058 1038 1051 0 +5.71(+0.55%)
Jun 17, 2011 1063 1078 1040 1045 0 -12.18(-1.15%)
Jun 16, 2011 1064 1075 1048 1057 0 -7.09(-0.67%)
Jun 15, 2011 1081 1092 1060 1064 0 -25.96(-2.38%)
Jun 14, 2011 1088 1100 1077 1090 0 +7.20(+0.66%)
Jun 13, 2011 1079 1092 1076 1083 0 +3.44(+0.32%)
Jun 10, 2011 1074 1094 1068 1079 0 +2.28(+0.21%)
Jun 09, 2011 1069 1086 1061 1077 0 +8.85(+0.83%)
Jun 08, 2011 1088 1093 1063 1068 0 -19.93(-1.83%)
Jun 07, 2011 1102 1106 1082 1088 0 -11.54(-1.05%)
Jun 06, 2011 1114 1119 1095 1100 0 -10.65(-0.96%)
Jun 03, 2011 1113 1131 1104 1110 0 +40.71(+3.81%)
May 24, 2011 1085 1093 1064 1070 0 -12.96(-1.20%)
May 23, 2011 1085 1091 1068 1083 0 -13.27(-1.21%)
May 20, 2011 1099 1109 1088 1096 0 +1.46(+0.13%)
May 19, 2011 1089 1103 1082 1095 0 -15.83(-1.43%)
May 18, 2011 1088 1116 1086 1110 0 +16.05(+1.47%)
May 17, 2011 1083 1104 1077 1094 0 +11.53(+1.06%)
May 16, 2011 1097 1107 1080 1083 0 -22.22(-2.01%)
May 13, 2011 1109 1131 1094 1105 0 -6.45(-0.58%)
May 12, 2011 1099 1121 1093 1111 0 +11.96(+1.09%)
May 11, 2011 1107 1119 1089 1099 0 -9.52(-0.86%)
May 10, 2011 1084 1118 1072 1109 0 +15.30(+1.40%)
May 09, 2011 1080 1102 1077 1094 0 +7.35(+0.68%)
May 06, 2011 1081 1100 1071 1086 0 +10.44(+0.97%)
May 05, 2011 1061 1086 1053 1076 0 +18.22(+1.72%)
May 04, 2011 1069 1076 1045 1058 0 -12.56(-1.17%)
May 03, 2011 1069 1083 1056 1070 0 -0.02(-0.00%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback