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 31, 2017 3664 3697 3642 3681 0 +13.82(+0.38%)
Jan 30, 2017 3650 3678 3639 3668 0 +11.26(+0.31%)
Jan 27, 2017 3641 3665 3622 3656 0 +19.91(+0.55%)
Jan 26, 2017 3640 3651 3616 3636 0 +16.06(+0.44%)
Jan 25, 2017 3601 3624 3582 3620 0 +39.09(+1.09%)
Jan 24, 2017 3544 3589 3526 3581 0 +43.87(+1.24%)
Jan 23, 2017 3558 3568 3524 3537 0 -21.65(-0.61%)
Jan 20, 2017 3564 3577 3520 3559 0 -6.39(-0.18%)
Jan 19, 2017 3574 3596 3556 3565 0 -3.56(-0.10%)
Jan 18, 2017 3573 3586 3538 3569 0 +9.75(+0.27%)
Jan 17, 2017 3555 3579 3532 3559 0 -12.00(-0.34%)
Jan 13, 2017 3571 3571 3571 3571 0 +10.65(+0.30%)
Jan 12, 2017 3542 3576 3511 3561 0 +6.10(+0.17%)
Jan 11, 2017 3520 3569 3498 3555 0 +29.28(+0.83%)
Jan 10, 2017 3485 3538 3466 3525 0 +38.13(+1.09%)
Jan 09, 2017 3509 3521 3459 3487 0 -12.11(-0.35%)
Jan 06, 2017 3499 3522 3480 3499 0 +3.28(+0.09%)
Jan 05, 2017 3501 3543 3471 3496 0 -11.60(-0.33%)
Jan 04, 2017 3458 3524 3448 3508 0 +68.25(+1.98%)
Jan 03, 2017 3438 3458 3401 3439 0 +20.64(+0.60%)
Dec 30, 2016 3419 3419 3419 3419 0 -29.74(-0.86%)
Dec 29, 2016 3462 3484 3429 3448 0 -9.35(-0.27%)
Dec 28, 2016 3478 3501 3436 3458 0 -10.35(-0.30%)
Dec 27, 2016 3468 3496 3457 3468 0 +16.94(+0.49%)
Dec 23, 2016 3451 3451 3451 3451 0 +21.89(+0.64%)
Dec 22, 2016 3437 3459 3397 3429 0 -4.78(-0.14%)
Dec 21, 2016 3433 3458 3407 3434 0 +12.70(+0.37%)
Dec 20, 2016 3419 3456 3403 3421 0 +17.61(+0.52%)
Dec 19, 2016 3389 3431 3366 3404 0 +7.36(+0.22%)
Dec 16, 2016 3462 3475 3383 3396 0 -75.67(-2.18%)
Dec 15, 2016 3463 3515 3437 3472 0 +27.18(+0.79%)
Dec 14, 2016 3467 3490 3407 3445 0 -30.44(-0.88%)
Dec 13, 2016 3468 3544 3457 3475 0 +17.59(+0.51%)
Dec 12, 2016 3408 3465 3390 3458 0 +52.26(+1.53%)
Dec 09, 2016 3405 3439 3369 3405 0 +3.49(+0.10%)
Dec 08, 2016 3399 3428 3376 3402 0 +8.59(+0.25%)
Dec 07, 2016 3344 3405 3330 3393 0 +48.66(+1.45%)
Dec 06, 2016 3356 3383 3323 3345 0 -7.18(-0.21%)
Dec 05, 2016 3306 3364 3286 3352 0 +61.72(+1.88%)
Dec 02, 2016 3282 3317 3225 3290 0 +11.17(+0.34%)
Dec 01, 2016 3396 3401 3265 3279 0 -117.30(-3.45%)
Nov 30, 2016 3493 3501 3390 3396 0 -98.64(-2.82%)
Nov 29, 2016 3418 3507 3407 3495 0 +78.53(+2.30%)
Nov 28, 2016 3428 3454 3403 3416 0 -0.69(-0.02%)
Nov 25, 2016 3428 3450 3403 3417 0 -13.22(-0.39%)
Nov 23, 2016 3430 3430 3430 3430 0 +38.97(+1.15%)
Nov 22, 2016 3460 3464 3364 3391 0 -56.53(-1.64%)
Nov 21, 2016 3466 3475 3400 3448 0 -14.62(-0.42%)
Nov 18, 2016 3545 3574 3445 3463 0 -99.24(-2.79%)
Nov 17, 2016 3501 3582 3492 3562 0 +55.05(+1.57%)
Nov 16, 2016 3466 3513 3440 3507 0 +38.35(+1.11%)
Nov 15, 2016 3439 3512 3434 3468 0 +48.94(+1.43%)
Nov 14, 2016 3505 3529 3413 3419 0 -92.73(-2.64%)
Nov 11, 2016 3444 3525 3423 3512 0 +45.22(+1.30%)
Nov 10, 2016 3602 3606 3462 3467 0 -115.67(-3.23%)
Nov 09, 2016 3569 3630 3528 3583 0 -78.43(-2.14%)
Nov 08, 2016 3654 3700 3638 3661 0 +2.44(+0.07%)
Nov 07, 2016 3712 3736 3631 3659 0 -1.30(-0.04%)
Nov 04, 2016 3630 3751 3602 3660 0 -61.23(-1.65%)
Nov 03, 2016 3685 3774 3661 3721 0 +74.30(+2.04%)
Nov 02, 2016 3637 3719 3603 3647 0 +27.65(+0.76%)
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.