| Multimedia & Graphics Software Sector | (CIX: MSECTOR820) |
|
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Sector | News |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 18, 2013 | 1254 | 1272 | 1246 | 1259 | 0 | -0.86(-0.07%) |
| Jun 17, 2013 | 1249 | 1272 | 1242 | 1260 | 0 | +21.18(+1.71%) |
| Jun 14, 2013 | 1232 | 1250 | 1223 | 1239 | 0 | +3.54(+0.29%) |
| Jun 13, 2013 | 1217 | 1239 | 1204 | 1235 | 0 | +13.99(+1.15%) |
| Jun 12, 2013 | 1253 | 1260 | 1217 | 1221 | 0 | -26.26(-2.10%) |
| Jun 11, 2013 | 1258 | 1275 | 1243 | 1248 | 0 | -18.54(-1.46%) |
| Jun 10, 2013 | 1284 | 1291 | 1262 | 1266 | 0 | -15.31(-1.20%) |
| Jun 07, 2013 | 1270 | 1289 | 1263 | 1281 | 0 | +19.26(+1.53%) |
| Jun 06, 2013 | 1239 | 1265 | 1230 | 1262 | 0 | +19.91(+1.60%) |
| Jun 05, 2013 | 1242 | 1252 | 1228 | 1242 | 0 | -9.14(-0.73%) |
| Jun 04, 2013 | 1264 | 1272 | 1240 | 1251 | 0 | -17.10(-1.35%) |
| Jun 03, 2013 | 1257 | 1274 | 1238 | 1269 | 0 | +7.79(+0.62%) |
| May 31, 2013 | 1291 | 1301 | 1251 | 1261 | 0 | -30.72(-2.38%) |
| May 30, 2013 | 1299 | 1311 | 1281 | 1291 | 0 | -16.05(-1.23%) |
| May 29, 2013 | 1325 | 1333 | 1295 | 1307 | 0 | -22.48(-1.69%) |
| May 28, 2013 | 1326 | 1357 | 1316 | 1330 | 0 | +12.05(+0.91%) |
| May 24, 2013 | 1318 | 1318 | 1318 | 0 | +3.60(+0.27%) | |
| May 23, 2013 | 1281 | 1321 | 1276 | 1314 | 0 | +12.24(+0.94%) |
| May 22, 2013 | 1323 | 1342 | 1295 | 1302 | 0 | -18.96(-1.44%) |
| May 21, 2013 | 1289 | 1334 | 1290 | 1321 | 0 | +36.07(+2.81%) |
| May 20, 2013 | 1271 | 1308 | 1271 | 1285 | 0 | +9.70(+0.76%) |
| May 17, 2013 | 1268 | 1284 | 1254 | 1275 | 0 | +12.54(+0.99%) |
| May 16, 2013 | 1271 | 1291 | 1261 | 1263 | 0 | -18.11(-1.41%) |
| May 15, 2013 | 1279 | 1327 | 1259 | 1281 | 0 | +36.85(+2.96%) |
| May 13, 2013 | 1260 | 1268 | 1232 | 1244 | 0 | -23.47(-1.85%) |
| May 10, 2013 | 1227 | 1270 | 1223 | 1267 | 0 | +48.12(+3.95%) |
| May 09, 2013 | 1207 | 1236 | 1188 | 1219 | 0 | -51.80(-4.07%) |
| May 08, 2013 | 1229 | 1282 | 1231 | 1271 | 0 | +67.10(+5.57%) |
| May 07, 2013 | 1205 | 1217 | 1192 | 1204 | 0 | +8.17(+0.68%) |
| May 06, 2013 | 1202 | 1220 | 1183 | 1196 | 0 | -9.09(-0.75%) |
| May 03, 2013 | 1189 | 1213 | 1180 | 1205 | 0 | +21.44(+1.81%) |
| May 02, 2013 | 1176 | 1189 | 1167 | 1184 | 0 | +7.37(+0.63%) |
| May 01, 2013 | 1187 | 1195 | 1168 | 1176 | 0 | -17.51(-1.47%) |
| Apr 30, 2013 | 1193 | 1200 | 1180 | 1194 | 0 | +0.09(+0.01%) |
| Apr 29, 2013 | 1186 | 1206 | 1184 | 1194 | 0 | +3.91(+0.33%) |
| Apr 26, 2013 | 1187 | 1196 | 1183 | 1190 | 0 | +1.59(+0.13%) |
| Apr 25, 2013 | 1188 | 1201 | 1180 | 1188 | 0 | +5.24(+0.44%) |
| Apr 24, 2013 | 1170 | 1191 | 1169 | 1183 | 0 | +19.39(+1.67%) |
| Apr 23, 2013 | 1155 | 1170 | 1142 | 1163 | 0 | +16.00(+1.39%) |
| Apr 22, 2013 | 1137 | 1152 | 1123 | 1147 | 0 | +15.55(+1.37%) |
| Apr 19, 2013 | 1113 | 1136 | 1104 | 1132 | 0 | +11.13(+0.99%) |
| Apr 18, 2013 | 1125 | 1131 | 1111 | 1121 | 0 | +0.44(+0.04%) |
| Apr 17, 2013 | 1129 | 1139 | 1114 | 1120 | 0 | -20.11(-1.76%) |
| Apr 16, 2013 | 1129 | 1148 | 1127 | 1140 | 0 | +14.92(+1.33%) |
| Apr 15, 2013 | 1150 | 1157 | 1123 | 1126 | 0 | -30.98(-2.68%) |
| Apr 12, 2013 | 1156 | 1164 | 1146 | 1157 | 0 | +1.35(+0.12%) |
| Apr 11, 2013 | 1172 | 1173 | 1151 | 1155 | 0 | -13.88(-1.19%) |
| Apr 10, 2013 | 1148 | 1176 | 1148 | 1169 | 0 | +16.95(+1.47%) |
| Apr 09, 2013 | 1148 | 1160 | 1138 | 1152 | 0 | +2.83(+0.25%) |
| Apr 08, 2013 | 1137 | 1152 | 1129 | 1149 | 0 | +13.10(+1.15%) |
| Apr 05, 2013 | 1120 | 1138 | 1111 | 1136 | 0 | -6.13(-0.54%) |
| Apr 04, 2013 | 1145 | 1148 | 1125 | 1142 | 0 | -1.14(-0.10%) |
| Apr 03, 2013 | 1155 | 1164 | 1138 | 1143 | 0 | -18.45(-1.59%) |
| Apr 02, 2013 | 1163 | 1174 | 1144 | 1162 | 0 | +6.62(+0.57%) |
