Skip to main content
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 (%)
Jan 29, 2016 2902 2958 2775 2902 0 -48.63(-1.65%)
Jan 28, 2016 2996 3022 2903 2951 0 -4.45(-0.15%)
Jan 27, 2016 3028 3045 2945 2955 0 -75.63(-2.50%)
Jan 26, 2016 2994 3050 2987 3031 0 +42.16(+1.41%)
Jan 25, 2016 3018 3046 2962 2989 0 -36.67(-1.21%)
Jan 22, 2016 2967 3039 2944 3025 0 +98.75(+3.37%)
Jan 21, 2016 2938 2973 2894 2927 0 -1.09(-0.04%)
Jan 20, 2016 2905 2959 2841 2928 0 -26.09(-0.88%)
Jan 19, 2016 2960 2992 2915 2954 0 +26.16(+0.89%)
Jan 15, 2016 2928 2928 2928 2928 0 +8.79(+0.30%)
Jan 14, 2016 2878 2939 2812 2919 0 +42.21(+1.47%)
Jan 13, 2016 3040 3047 2866 2877 0 -130.23(-4.33%)
Jan 12, 2016 2967 3045 2961 3007 0 +60.05(+2.04%)
Jan 11, 2016 2919 2976 2911 2947 0 +39.90(+1.37%)
Jan 08, 2016 2951 2988 2896 2907 0 -6.67(-0.23%)
Jan 07, 2016 2898 2990 2864 2914 0 -45.75(-1.55%)
Jan 06, 2016 2941 2975 2909 2959 0 -40.57(-1.35%)
Jan 05, 2016 3044 3065 2987 3000 0 -36.40(-1.20%)
Jan 04, 2016 3072 3084 2990 3036 0 -102.11(-3.25%)
Dec 31, 2015 3138 3138 3138 3138 0 -48.68(-1.53%)
Dec 30, 2015 3198 3215 3181 3187 0 -15.41(-0.48%)
Dec 29, 2015 3188 3226 3175 3203 0 +33.65(+1.06%)
Dec 28, 2015 3147 3170 3115 3169 0 +8.63(+0.27%)
Dec 24, 2015 3160 3160 3160 3160 0 +9.71(+0.31%)
Dec 23, 2015 3186 3195 3086 3151 0 -17.38(-0.55%)
Dec 22, 2015 3185 3199 3135 3168 0 +25.91(+0.82%)
Dec 21, 2015 3164 3191 3090 3142 0 +2.14(+0.07%)
Dec 18, 2015 3175 3210 3133 3140 0 -60.19(-1.88%)
Dec 17, 2015 3243 3272 3199 3200 0 -30.48(-0.94%)
Dec 16, 2015 3239 3267 3135 3231 0 +15.66(+0.49%)
Dec 15, 2015 3165 3272 3148 3215 0 +84.79(+2.71%)
Dec 14, 2015 3060 3137 3044 3130 0 +73.92(+2.42%)
Dec 11, 2015 3082 3144 3028 3056 0 -33.73(-1.09%)
Dec 10, 2015 3124 3137 3071 3090 0 -22.04(-0.71%)
Dec 09, 2015 3204 3216 3073 3112 0 -104.14(-3.24%)
Dec 08, 2015 3162 3224 3146 3216 0 +30.31(+0.95%)
Dec 07, 2015 3196 3223 3165 3186 0 -6.83(-0.21%)
Dec 04, 2015 3102 3203 3100 3193 0 +115.66(+3.76%)
Dec 03, 2015 3160 3191 3061 3077 0 -65.25(-2.08%)
Dec 02, 2015 3145 3173 3124 3142 0 +3.68(+0.12%)
Dec 01, 2015 3098 3159 3085 3139 0 +53.17(+1.72%)
Nov 30, 2015 3105 3123 3043 3085 0 -13.27(-0.43%)
Nov 27, 2015 3110 3135 3085 3099 0 -10.42(-0.34%)
Nov 25, 2015 3109 3109 3109 3109 0 +65.36(+2.15%)
Nov 24, 2015 3084 3089 3026 3044 0 -58.17(-1.88%)
Nov 23, 2015 3102 3111 3076 3102 0 -72.25(-2.28%)
Nov 20, 2015 3174 3202 3173 3174 0 +62.63(+2.01%)
Nov 19, 2015 3075 3139 3056 3112 0 +51.91(+1.70%)
Nov 18, 2015 3028 3066 2983 3060 0 +36.66(+1.21%)
Nov 17, 2015 2919 3047 2911 3023 0 +51.89(+1.75%)
Nov 16, 2015 2987 3016 2895 2971 0 -23.39(-0.78%)
Nov 13, 2015 3027 3053 2974 2994 0 -49.31(-1.62%)
Nov 12, 2015 3021 3084 3005 3044 0 +24.13(+0.80%)
Nov 11, 2015 3003 3042 2953 3020 0 +37.25(+1.25%)
Nov 10, 2015 2978 2990 2942 2982 0 -9.44(-0.32%)
Nov 09, 2015 3071 3100 2963 2992 0 -70.02(-2.29%)
Nov 06, 2015 3199 3218 3052 3062 0 -117.93(-3.71%)
Nov 05, 2015 3201 3222 3139 3180 0 +4.71(+0.15%)
Nov 04, 2015 3101 3199 3088 3175 0 +90.69(+2.94%)
Nov 03, 2015 2986 3179 2916 3084 0 +52.63(+1.74%)
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.