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 (%)
Mar 29, 2018 5761 5761 5761 5761 0 +96.87(+1.71%)
Mar 28, 2018 5680 5731 5574 5664 0 -27.88(-0.49%)
Mar 27, 2018 6009 6023 5642 5692 0 -292.15(-4.88%)
Mar 26, 2018 5912 6006 5849 5984 0 +198.88(+3.44%)
Mar 23, 2018 5912 5984 5783 5785 0 -142.57(-2.41%)
Mar 22, 2018 6000 6060 5916 5928 0 -134.31(-2.22%)
Mar 21, 2018 6056 6140 6030 6062 0 -8.20(-0.14%)
Mar 20, 2018 6050 6122 6011 6070 0 +47.43(+0.79%)
Mar 19, 2018 6062 6127 5935 6023 0 -94.26(-1.54%)
Mar 16, 2018 6245 6263 6101 6117 0 -86.62(-1.40%)
Mar 15, 2018 6174 6238 6118 6204 0 -19.54(-0.31%)
Mar 14, 2018 6301 6327 6117 6223 0 -66.06(-1.05%)
Mar 13, 2018 6396 6415 6272 6289 0 -81.68(-1.28%)
Mar 12, 2018 6474 6510 6328 6371 0 -63.61(-0.99%)
Mar 09, 2018 6395 6479 6341 6434 0 +66.61(+1.05%)
Mar 08, 2018 6240 6391 6211 6368 0 +152.52(+2.45%)
Mar 07, 2018 6214 6227 6200 6215 0 +54.20(+0.88%)
Mar 06, 2018 6263 6272 6091 6161 0 -80.78(-1.29%)
Mar 05, 2018 6140 6266 6099 6242 0 +67.56(+1.09%)
Mar 02, 2018 5968 6194 5937 6174 0 +148.76(+2.47%)
Mar 01, 2018 6135 6160 5988 6026 0 -102.02(-1.66%)
Feb 28, 2018 6188 6280 6120 6128 0 -18.99(-0.31%)
Feb 27, 2018 6216 6242 6119 6147 0 -89.96(-1.44%)
Feb 26, 2018 6177 6283 6168 6236 0 +95.21(+1.55%)
Feb 23, 2018 6011 6146 5976 6141 0 +173.99(+2.92%)
Feb 22, 2018 5970 5975 5935 5967 0 -33.86(-0.56%)
Feb 21, 2018 6053 6132 5994 6001 0 -44.07(-0.73%)
Feb 20, 2018 5988 6081 5979 6045 0 +41.94(+0.70%)
Feb 16, 2018 6003 6003 6003 6003 0 -86.59(-1.42%)
Feb 15, 2018 5980 6107 5918 6090 0 +150.72(+2.54%)
Feb 14, 2018 5800 5981 5792 5939 0 +76.07(+1.30%)
Feb 13, 2018 5838 5893 5792 5863 0 -21.46(-0.36%)
Feb 12, 2018 5824 5960 5816 5885 0 +88.06(+1.52%)
Feb 09, 2018 5731 5856 5506 5796 0 +145.21(+2.57%)
Feb 08, 2018 5766 5989 5646 5651 0 -332.88(-5.56%)
Feb 07, 2018 5988 6089 5972 5984 0 -17.41(-0.29%)
Feb 06, 2018 5750 6011 5719 6002 0 +28.63(+0.48%)
Feb 05, 2018 6065 6151 5844 5973 0 -163.49(-2.66%)
Feb 02, 2018 6250 6284 6127 6136 0 -165.52(-2.63%)
Feb 01, 2018 6296 6398 6227 6302 0 -28.92(-0.46%)
Jan 31, 2018 6299 6441 6245 6331 0 +293.34(+4.86%)
Jan 30, 2018 5986 6070 5957 6038 0 -21.71(-0.36%)
Jan 29, 2018 6017 6116 5983 6059 0 +39.73(+0.66%)
Jan 26, 2018 5961 6041 5899 6020 0 +88.83(+1.50%)
Jan 25, 2018 5941 5975 5872 5931 0 +31.55(+0.53%)
Jan 24, 2018 6034 6044 5874 5899 0 -118.15(-1.96%)
Jan 23, 2018 6020 6079 5986 6017 0 +9.18(+0.15%)
Jan 22, 2018 5947 6029 5897 6008 0 +57.26(+0.96%)
Jan 19, 2018 5921 5969 5877 5951 0 +54.18(+0.92%)
Jan 18, 2018 5879 5945 5819 5897 0 +11.68(+0.20%)
Jan 17, 2018 5859 5914 5780 5885 0 +99.58(+1.72%)
Jan 16, 2018 5933 5950 5763 5785 0 -105.41(-1.79%)
Jan 12, 2018 5891 5891 5891 5891 0 +65.88(+1.13%)
Jan 11, 2018 5793 5854 5730 5825 0 +101.57(+1.77%)
Jan 10, 2018 5701 5747 5695 5723 0 +26.98(+0.47%)
Jan 09, 2018 5755 5763 5609 5696 0 -50.37(-0.88%)
Jan 08, 2018 5742 5804 5659 5747 0 +25.28(+0.44%)
Jan 05, 2018 5574 5734 5549 5721 0 +173.99(+3.14%)
Jan 04, 2018 5633 5663 5507 5547 0 -59.97(-1.07%)
Jan 03, 2018 5574 5659 5555 5607 0 +61.68(+1.11%)
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.