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 (%)
Oct 31, 2019 4962 4970 4865 4946 0 -22.46(-0.45%)
Oct 30, 2019 4893 4977 4824 4968 0 +122.12(+2.52%)
Oct 29, 2019 4914 4935 4826 4846 0 -76.11(-1.55%)
Oct 28, 2019 5000 5027 4897 4922 0 -34.14(-0.69%)
Oct 25, 2019 4975 4999 4905 4956 0 +4.40(+0.09%)
Oct 24, 2019 4942 4989 4900 4952 0 +26.95(+0.55%)
Oct 23, 2019 4891 4964 4876 4925 0 +39.47(+0.81%)
Oct 22, 2019 4939 4973 4863 4886 0 -71.79(-1.45%)
Oct 21, 2019 4941 4993 4902 4957 0 +53.04(+1.08%)
Oct 18, 2019 4966 4970 4829 4904 0 -70.83(-1.42%)
Oct 17, 2019 4989 5039 4963 4975 0 +17.57(+0.35%)
Oct 16, 2019 4929 4990 4902 4958 0 +4.73(+0.10%)
Oct 15, 2019 4908 4959 4850 4953 0 +62.46(+1.28%)
Oct 14, 2019 4872 4919 4828 4890 0 -4.55(-0.09%)
Oct 11, 2019 4876 4958 4859 4895 0 +75.09(+1.56%)
Oct 10, 2019 4786 4845 4713 4820 0 +9.24(+0.19%)
Oct 09, 2019 4822 4898 4790 4811 0 -9.21(-0.19%)
Oct 08, 2019 4855 4896 4799 4820 0 -86.14(-1.76%)
Oct 07, 2019 4920 4970 4859 4906 0 -53.59(-1.08%)
Oct 04, 2019 4893 4967 4868 4959 0 +93.26(+1.92%)
Oct 03, 2019 4772 4910 4746 4866 0 +78.90(+1.65%)
Oct 02, 2019 4818 4844 4666 4787 0 -87.66(-1.80%)
Oct 01, 2019 4922 4940 4816 4875 0 -30.93(-0.63%)
Sep 30, 2019 4846 4915 4829 4906 0 +75.16(+1.56%)
Sep 27, 2019 4947 4982 4800 4831 0 -108.04(-2.19%)
Sep 26, 2019 4978 5006 4917 4939 0 -37.08(-0.75%)
Sep 25, 2019 4918 4998 4882 4976 0 +37.65(+0.76%)
Sep 24, 2019 4976 4985 4892 4938 0 -20.35(-0.41%)
Sep 23, 2019 4990 5025 4931 4959 0 -58.93(-1.17%)
Sep 20, 2019 5063 5088 4994 5018 0 -19.62(-0.39%)
Sep 19, 2019 5024 5073 4993 5037 0 +24.68(+0.49%)
Sep 18, 2019 5012 5027 4926 5012 0 -18.59(-0.37%)
Sep 17, 2019 5044 5067 4972 5031 0 -24.54(-0.49%)
Sep 16, 2019 4982 5063 4970 5056 0 +30.05(+0.60%)
Sep 13, 2019 5022 5057 4993 5026 0 +24.93(+0.50%)
Sep 12, 2019 5057 5153 4970 5001 0 +22.29(+0.45%)
Sep 11, 2019 5090 5113 4945 4978 0 -78.71(-1.56%)
Sep 10, 2019 4994 5116 4940 5057 0 +13.91(+0.28%)
Sep 09, 2019 5043 5086 4968 5043 0 +45.31(+0.91%)
Sep 06, 2019 4998 5046 4967 4998 0 +17.45(+0.35%)
Sep 05, 2019 5041 5116 4925 4980 0 +49.86(+1.01%)
Sep 04, 2019 4827 4945 4811 4930 0 +159.42(+3.34%)
Sep 03, 2019 4709 4805 4703 4771 0 +35.56(+0.75%)
Aug 30, 2019 4767 4790 4697 4736 0 -4.89(-0.10%)
Aug 29, 2019 4749 4778 4699 4740 0 +48.09(+1.02%)
Aug 28, 2019 4731 4751 4637 4692 0 -62.60(-1.32%)
Aug 27, 2019 4747 4847 4704 4755 0 +92.50(+1.98%)
Aug 26, 2019 4620 4666 4583 4662 0 +88.56(+1.94%)
Aug 23, 2019 4674 4727 4559 4574 0 -120.86(-2.57%)
Aug 22, 2019 4711 4721 4625 4695 0 +2.33(+0.05%)
Aug 21, 2019 4684 4744 4637 4692 0 +54.27(+1.17%)
Aug 20, 2019 4547 4668 4530 4638 0 +86.03(+1.89%)
Aug 19, 2019 4540 4588 4506 4552 0 +88.30(+1.98%)
Aug 16, 2019 4415 4502 4395 4464 0 +75.27(+1.72%)
Aug 15, 2019 4411 4424 4349 4389 0 +4.60(+0.10%)
Aug 14, 2019 4495 4518 4358 4384 0 -196.22(-4.28%)
Aug 13, 2019 4525 4622 4483 4580 0 +50.41(+1.11%)
Aug 12, 2019 4552 4606 4506 4530 0 -47.59(-1.04%)
Aug 09, 2019 4660 4685 4520 4577 0 -122.71(-2.61%)
Aug 08, 2019 4617 4712 4584 4700 0 +112.74(+2.46%)
Aug 07, 2019 4418 4597 4408 4587 0 +119.65(+2.68%)
Aug 06, 2019 4518 4557 4439 4468 0 +89.00(+2.03%)
Aug 05, 2019 4496 4534 4329 4379 0 -224.86(-4.88%)
Aug 02, 2019 4670 4747 4553 4603 0 -83.19(-1.78%)
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.