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, 2019 4580 4598 4493 4523 0 -23.98(-0.53%)
Mar 28, 2019 4500 4557 4470 4547 0 +54.35(+1.21%)
Mar 27, 2019 4578 4582 4474 4493 0 -78.10(-1.71%)
Mar 26, 2019 4618 4688 4540 4571 0 -13.97(-0.30%)
Mar 25, 2019 4584 4642 4536 4585 0 -4.08(-0.09%)
Mar 22, 2019 4699 4714 4542 4589 0 -131.36(-2.78%)
Mar 21, 2019 4452 4736 4444 4720 0 +254.09(+5.69%)
Mar 20, 2019 4482 4537 4448 4466 0 -14.89(-0.33%)
Mar 19, 2019 4490 4576 4417 4481 0 +33.73(+0.76%)
Mar 18, 2019 4436 4464 4355 4447 0 +27.32(+0.62%)
Mar 15, 2019 4403 4468 4372 4420 0 +59.56(+1.37%)
Mar 14, 2019 4403 4418 4320 4360 0 -49.06(-1.11%)
Mar 13, 2019 4317 4438 4286 4410 0 +104.47(+2.43%)
Mar 12, 2019 4332 4344 4283 4305 0 -13.58(-0.31%)
Mar 11, 2019 4270 4344 4247 4319 0 +64.91(+1.53%)
Mar 08, 2019 4207 4285 4184 4254 0 -2.99(-0.07%)
Mar 07, 2019 4214 4306 4149 4257 0 +39.72(+0.94%)
Mar 06, 2019 4203 4266 4176 4217 0 +11.13(+0.26%)
Mar 05, 2019 4215 4238 4155 4206 0 -24.02(-0.57%)
Mar 04, 2019 4306 4339 4172 4230 0 -48.26(-1.13%)
Mar 01, 2019 4255 4305 4207 4278 0 +63.07(+1.50%)
Feb 28, 2019 4229 4283 4178 4215 0 -7.65(-0.18%)
Feb 27, 2019 4266 4324 4204 4223 0 -32.34(-0.76%)
Feb 26, 2019 4194 4307 4169 4255 0 +51.47(+1.22%)
Feb 25, 2019 4210 4233 4116 4204 0 +22.89(+0.55%)
Feb 22, 2019 4227 4244 4110 4181 0 -36.33(-0.86%)
Feb 21, 2019 4289 4301 4188 4217 0 -73.46(-1.71%)
Feb 20, 2019 4461 4506 4250 4290 0 -175.56(-3.93%)
Feb 19, 2019 4512 4532 4387 4466 0 -66.62(-1.47%)
Feb 15, 2019 4581 4612 4471 4533 0 -4.68(-0.10%)
Feb 14, 2019 4406 4600 4381 4537 0 +94.10(+2.12%)
Feb 13, 2019 4409 4530 4329 4443 0 +113.60(+2.62%)
Feb 12, 2019 4355 4439 4195 4330 0 +130.69(+3.11%)
Feb 11, 2019 4456 4543 4176 4199 0 -158.51(-3.64%)
Feb 08, 2019 4163 4380 4094 4357 0 +224.69(+5.44%)
Feb 07, 2019 4007 4186 3996 4133 0 +127.88(+3.19%)
Feb 06, 2019 4087 4149 3940 4005 0 -488.69(-10.88%)
Feb 05, 2019 4395 4521 4375 4494 0 +110.04(+2.51%)
Feb 04, 2019 4408 4448 4345 4384 0 -9.50(-0.22%)
Feb 01, 2019 4463 4489 4357 4393 0 -104.36(-2.32%)
Jan 31, 2019 4410 4522 4383 4497 0 +108.07(+2.46%)
Jan 30, 2019 4357 4393 4305 4389 0 +68.83(+1.59%)
Jan 29, 2019 4401 4407 4279 4321 0 -105.58(-2.39%)
Jan 28, 2019 4404 4452 4344 4426 0 -68.33(-1.52%)
Jan 25, 2019 4504 4546 4430 4494 0 +31.04(+0.70%)
Jan 24, 2019 4366 4474 4346 4463 0 +109.57(+2.52%)
Jan 23, 2019 4500 4508 4324 4354 0 -121.62(-2.72%)
Jan 22, 2019 4530 4539 4438 4475 0 -96.05(-2.10%)
Jan 18, 2019 4491 4612 4485 4571 0 +129.46(+2.91%)
Jan 17, 2019 4398 4466 4367 4442 0 -2.91(-0.07%)
Jan 16, 2019 4402 4467 4315 4445 0 +15.50(+0.35%)
Jan 15, 2019 4431 4476 4378 4429 0 +8.30(+0.19%)
Jan 14, 2019 4410 4483 4357 4421 0 -31.14(-0.70%)
Jan 11, 2019 4441 4497 4342 4452 0 -66.98(-1.48%)
Jan 10, 2019 4560 4668 4536 4519 0 -60.75(-1.33%)
Jan 09, 2019 4585 4652 4523 4580 0 +32.25(+0.71%)
Jan 08, 2019 4488 4614 4465 4548 0 +111.15(+2.51%)
Jan 07, 2019 4317 4472 4273 4437 0 +137.02(+3.19%)
Jan 04, 2019 4185 4341 4128 4300 0 +188.86(+4.59%)
Jan 03, 2019 4185 4215 4075 4111 0 -123.89(-2.93%)
Jan 02, 2019 4087 4263 4074 4235 0 +49.54(+1.18%)
Dec 31, 2018 4234 4257 4144 4185 0 -22.83(-0.54%)
Dec 28, 2018 4257 4276 4153 4208 0 -21.55(-0.51%)
Dec 27, 2018 4109 4231 4072 4229 0 +79.89(+1.93%)
Dec 26, 2018 3995 4152 3941 4150 0 +177.91(+4.48%)
Dec 24, 2018 4048 4128 3959 3972 0 -120.81(-2.95%)
Dec 21, 2018 4204 4251 4032 4092 0 -71.01(-1.71%)
Dec 20, 2018 4133 4242 4091 4163 0 +6.07(+0.15%)
Dec 19, 2018 4226 4303 4115 4157 0 -68.59(-1.62%)
Dec 18, 2018 4237 4286 4188 4226 0 +24.11(+0.57%)
Dec 17, 2018 4241 4327 4161 4202 0 -48.78(-1.15%)
Dec 14, 2018 4234 4324 4193 4251 0 -54.77(-1.27%)
Dec 13, 2018 4370 4399 4257 4305 0 -33.82(-0.78%)
Dec 12, 2018 4406 4474 4332 4339 0 -4.42(-0.10%)
Dec 11, 2018 4396 4417 4304 4344 0 +20.73(+0.48%)
Dec 10, 2018 4256 4365 4230 4323 0 +50.46(+1.18%)
Dec 07, 2018 4339 4416 4260 4272 0 -78.55(-1.81%)
Dec 06, 2018 4165 4359 4121 4351 0 +120.89(+2.86%)
Dec 04, 2018 4292 4400 4213 4230 0 -64.87(-1.51%)
Dec 03, 2018 4548 4580 4263 4295 0 -164.17(-3.68%)
Nov 30, 2018 4613 4628 4424 4459 0 -158.69(-3.44%)
Nov 29, 2018 4504 4654 4493 4618 0 +79.58(+1.75%)
Nov 28, 2018 4531 4559 4443 4538 0 +40.94(+0.91%)
Nov 27, 2018 4486 4523 4419 4497 0 -8.95(-0.20%)
Nov 26, 2018 4456 4514 4403 4506 0 +116.63(+2.66%)
Nov 23, 2018 4425 4467 4369 4390 0 -63.90(-1.43%)
Nov 21, 2018 4454 4454 4454 4454 0 +93.58(+2.15%)
Nov 20, 2018 4241 4405 4177 4360 0 -3.51(-0.08%)
Nov 19, 2018 4542 4547 4341 4364 0 -171.52(-3.78%)
Nov 16, 2018 4629 4661 4493 4535 0 -136.06(-2.91%)
Nov 15, 2018 4505 4684 4467 4671 0 +159.94(+3.55%)
Nov 14, 2018 4625 4651 4477 4511 0 -84.31(-1.83%)
Nov 13, 2018 4690 4750 4579 4595 0 -70.42(-1.51%)
Nov 12, 2018 4741 4775 4614 4666 0 -90.53(-1.90%)
Nov 09, 2018 4840 4921 4663 4756 0 -429.85(-8.29%)
Nov 08, 2018 5345 5356 5132 5186 0 -126.84(-2.39%)
Nov 07, 2018 5299 5403 5262 5313 0 +99.88(+1.92%)
Nov 06, 2018 5235 5325 5168 5213 0 -18.35(-0.35%)
Nov 05, 2018 5395 5418 5178 5232 0 -197.14(-3.63%)
Nov 02, 2018 5520 5550 5384 5429 0 -46.18(-0.84%)
Nov 01, 2018 5428 5512 5345 5475 0 +90.93(+1.69%)
Oct 31, 2018 5369 5511 5302 5384 0 +30.77(+0.57%)
Oct 30, 2018 5211 5362 5163 5353 0 +222.35(+4.33%)
Oct 29, 2018 5477 5507 5008 5131 0 -287.16(-5.30%)
Oct 26, 2018 5365 5537 5333 5418 0 +113.07(+2.13%)
Oct 24, 2018 5468 5536 5301 5305 0 -168.09(-3.07%)
Oct 23, 2018 5426 5510 5343 5473 0 -82.24(-1.48%)
Oct 22, 2018 5605 5667 5531 5555 0 -21.42(-0.38%)
Oct 19, 2018 5782 5831 5563 5577 0 -178.55(-3.10%)
Oct 18, 2018 5894 5927 5702 5755 0 -340.81(-5.59%)
Oct 17, 2018 6046 6127 5999 6096 0 +11.20(+0.18%)
Oct 16, 2018 5968 6117 5955 6085 0 +172.78(+2.92%)
Oct 15, 2018 5902 5983 5795 5912 0 -100.64(-1.67%)
Oct 12, 2018 6030 6152 5907 6013 0 +261.92(+4.55%)
Oct 11, 2018 5763 5869 5693 5751 0 -17.56(-0.30%)
Oct 10, 2018 6030 6047 5753 5768 0 -271.91(-4.50%)
Oct 09, 2018 6027 6149 5975 6040 0 -14.50(-0.24%)
Oct 08, 2018 6167 6187 5976 6055 0 -159.43(-2.57%)
Oct 05, 2018 6260 6324 6135 6214 0 -41.96(-0.67%)
Oct 04, 2018 6409 6420 6200 6256 0 -183.27(-2.85%)
Oct 03, 2018 6484 6509 6404 6439 0 -16.18(-0.25%)
Oct 02, 2018 6468 6511 6388 6456 0 -24.20(-0.37%)
Oct 01, 2018 6584 6617 6401 6480 0 -46.33(-0.71%)
Sep 28, 2018 6479 6561 6473 6526 0 +37.70(+0.58%)
Sep 27, 2018 6422 6510 6408 6488 0 +99.58(+1.56%)
Sep 26, 2018 6359 6472 6339 6389 0 +58.11(+0.92%)
Sep 25, 2018 6325 6368 6273 6331 0 +16.20(+0.26%)
Sep 24, 2018 6251 6331 6216 6315 0 +37.83(+0.60%)
Sep 21, 2018 6303 6349 6251 6277 0 +18.59(+0.30%)
Sep 20, 2018 6229 6301 6182 6258 0 +57.67(+0.93%)
Sep 19, 2018 6228 6241 6112 6200 0 -10.35(-0.17%)
Sep 18, 2018 6173 6274 6154 6211 0 +36.61(+0.59%)
Sep 17, 2018 6322 6347 6159 6174 0 -150.38(-2.38%)
Sep 14, 2018 6310 6410 6279 6325 0 +28.04(+0.45%)
Sep 13, 2018 6291 6350 6241 6297 0 +26.39(+0.42%)
Sep 12, 2018 6221 6327 6164 6270 0 +51.02(+0.82%)
Sep 11, 2018 6017 6243 5966 6219 0 +217.43(+3.62%)
Sep 10, 2018 6036 6077 5953 6002 0 -10.01(-0.17%)
Sep 07, 2018 5897 6046 5889 6012 0 +93.10(+1.57%)
Sep 06, 2018 5877 5951 5835 5919 0 +37.92(+0.64%)
Sep 05, 2018 5989 6008 5837 5881 0 -121.03(-2.02%)
Sep 04, 2018 5964 6026 5919 6002 0 +41.93(+0.70%)
Aug 31, 2018 5960 5960 5960 5960 0 -128.45(-2.11%)
Aug 30, 2018 6189 6278 6060 6088 0 -265.97(-4.19%)
Aug 29, 2018 6301 6402 6273 6354 0 +54.76(+0.87%)
Aug 28, 2018 6343 6353 6256 6299 0 -15.90(-0.25%)
Aug 27, 2018 6381 6395 6265 6315 0 -4.39(-0.07%)
Aug 24, 2018 6176 6336 6153 6320 0 +185.49(+3.02%)
Aug 23, 2018 6171 6205 6086 6134 0 -23.57(-0.38%)
Aug 22, 2018 6039 6194 6010 6158 0 +97.27(+1.60%)
Aug 21, 2018 6069 6131 6010 6061 0 +21.83(+0.36%)
Aug 20, 2018 6037 6071 5957 6039 0 -10.97(-0.18%)
Aug 17, 2018 6082 6106 5994 6050 0 -55.83(-0.91%)
Aug 16, 2018 6115 6147 6036 6105 0 +46.69(+0.77%)
Aug 15, 2018 6151 6189 5980 6059 0 -178.62(-2.86%)
Aug 14, 2018 6211 6269 6132 6237 0 +46.10(+0.74%)
Aug 13, 2018 6200 6323 6163 6191 0 -26.90(-0.43%)
Aug 10, 2018 6118 6255 6080 6218 0 +86.18(+1.41%)
Aug 09, 2018 6127 6175 6080 6132 0 +7.61(+0.12%)
Aug 08, 2018 6105 6159 6050 6124 0 +7.57(+0.12%)
Aug 07, 2018 6161 6225 6075 6117 0 -13.75(-0.22%)
Aug 06, 2018 6178 6211 6093 6131 0 -74.01(-1.19%)
Aug 03, 2018 6366 6455 6138 6205 0 -14.42(-0.23%)
Aug 02, 2018 6161 6230 6089 6219 0 +65.56(+1.07%)
Aug 01, 2018 6228 6302 6134 6153 0 -35.42(-0.57%)
Jul 31, 2018 6148 6243 6087 6189 0 +71.87(+1.17%)
Jul 30, 2018 6400 6408 6064 6117 0 -302.35(-4.71%)
Jul 27, 2018 6511 6599 6331 6419 0 -240.90(-3.62%)
Jul 26, 2018 6849 6860 6635 6660 0 -187.21(-2.73%)
Jul 25, 2018 6775 6871 6745 6847 0 +93.32(+1.38%)
Jul 24, 2018 6826 6899 6702 6754 0 -104.87(-1.53%)
Jul 23, 2018 6857 6895 6791 6859 0 -12.12(-0.18%)
Jul 20, 2018 6887 6974 6858 6871 0 -52.00(-0.75%)
Jul 19, 2018 6927 6978 6885 6923 0 -40.49(-0.58%)
Jul 18, 2018 6944 6995 6901 6964 0 +16.96(+0.24%)
Jul 17, 2018 6807 6971 6732 6947 0 +70.88(+1.03%)
Jul 16, 2018 6933 6980 6864 6876 0 -89.55(-1.29%)
Jul 13, 2018 6962 7019 6870 6965 0 +19.29(+0.28%)
Jul 12, 2018 6814 6954 6778 6946 0 +168.06(+2.48%)
Jul 11, 2018 6588 6827 6580 6778 0 +131.92(+1.98%)
Jul 10, 2018 6687 6709 6601 6646 0 -36.94(-0.55%)
Jul 09, 2018 6749 6785 6593 6683 0 -24.70(-0.37%)
Jul 06, 2018 6631 6724 6607 6708 0 +85.79(+1.30%)
Jul 05, 2018 6616 6652 6569 6622 0 +61.89(+0.94%)
Jul 03, 2018 6560 6560 6560 6560 0 -115.68(-1.73%)
Jul 02, 2018 6535 6681 6511 6676 0 +90.37(+1.37%)
Jun 29, 2018 6602 6667 6567 6585 0 +20.30(+0.31%)
Jun 28, 2018 6419 6591 6397 6565 0 +176.85(+2.77%)
Jun 27, 2018 6549 6585 6386 6388 0 -146.67(-2.24%)
Jun 26, 2018 6565 6647 6496 6535 0 +16.65(+0.26%)
Jun 25, 2018 6537 6556 6449 6518 0 -66.47(-1.01%)
Jun 22, 2018 6687 6701 6539 6585 0 -29.60(-0.45%)
Jun 21, 2018 6684 6728 6553 6614 0 -37.16(-0.56%)
Jun 20, 2018 6673 6712 6638 6651 0 -6.60(-0.10%)
Jun 19, 2018 6640 6705 6562 6658 0 -69.58(-1.03%)
Jun 18, 2018 6706 6746 6621 6728 0 -13.11(-0.19%)
Jun 15, 2018 6747 6780 6713 6741 0 +22.15(+0.33%)
Jun 14, 2018 6653 6834 6647 6719 0 +89.81(+1.35%)
Jun 13, 2018 6540 6697 6518 6629 0 +113.19(+1.74%)
Jun 12, 2018 6463 6531 6440 6516 0 +60.75(+0.94%)
Jun 11, 2018 6427 6510 6408 6455 0 +49.86(+0.78%)
Jun 08, 2018 6350 6438 6334 6405 0 +30.09(+0.47%)
Jun 07, 2018 6412 6463 6305 6375 0 -20.00(-0.31%)
Jun 06, 2018 6359 6441 6318 6395 0 +73.60(+1.16%)
Jun 05, 2018 6283 6358 6248 6321 0 +30.97(+0.49%)
Jun 04, 2018 6330 6385 6262 6290 0 -22.47(-0.36%)
Jun 01, 2018 6173 6323 6133 6313 0 +182.39(+2.98%)
May 31, 2018 6137 6232 6101 6130 0 +8.43(+0.14%)
May 30, 2018 6149 6164 6104 6122 0 +4.36(+0.07%)
May 29, 2018 6114 6151 6055 6118 0 -57.42(-0.93%)
May 25, 2018 6175 6175 6175 6175 0 +32.29(+0.53%)
May 24, 2018 6221 6230 6067 6143 0 -81.44(-1.31%)
May 23, 2018 6142 6229 6121 6224 0 +25.06(+0.40%)
May 22, 2018 6246 6296 6177 6199 0 -23.23(-0.37%)
May 21, 2018 6266 6349 6167 6222 0 -6.36(-0.10%)
May 18, 2018 6172 6240 6136 6229 0 +50.87(+0.82%)
May 17, 2018 6104 6236 6087 6178 0 +53.88(+0.88%)
May 16, 2018 6151 6206 6061 6124 0 +4.77(+0.08%)
May 15, 2018 6179 6199 6081 6119 0 -104.83(-1.68%)
May 14, 2018 6254 6289 6165 6224 0 -13.80(-0.22%)
May 11, 2018 6294 6319 6204 6238 0 -69.30(-1.10%)
May 10, 2018 6212 6314 6164 6307 0 +115.07(+1.86%)
May 09, 2018 6069 6254 6022 6192 0 +220.21(+3.69%)
May 08, 2018 5958 6008 5914 5972 0 -24.64(-0.41%)
May 07, 2018 6007 6048 5941 5996 0 +33.25(+0.56%)
May 04, 2018 5724 5992 5691 5963 0 +194.77(+3.38%)
May 03, 2018 5793 6040 5530 5768 0 -37.51(-0.65%)
May 02, 2018 5797 5863 5758 5806 0 +18.43(+0.32%)
May 01, 2018 5660 5799 5621 5788 0 +118.84(+2.10%)
Apr 30, 2018 5647 5698 5587 5669 0 +46.57(+0.83%)
Apr 27, 2018 5692 5727 5574 5622 0 -62.32(-1.10%)
Apr 26, 2018 5575 5712 5562 5684 0 +123.66(+2.22%)
Apr 25, 2018 5614 5642 5504 5561 0 -55.60(-0.99%)
Apr 24, 2018 5704 5761 5554 5616 0 -63.04(-1.11%)
Apr 23, 2018 5742 5804 5655 5679 0 -25.67(-0.45%)
Apr 20, 2018 5790 5794 5668 5705 0 -106.71(-1.84%)
Apr 19, 2018 5854 5912 5782 5812 0 -97.51(-1.65%)
Apr 18, 2018 5905 5935 5857 5909 0 +34.99(+0.60%)
Apr 17, 2018 5800 5900 5785 5874 0 +120.58(+2.10%)
Apr 16, 2018 5735 5779 5690 5754 0 +74.69(+1.32%)
Apr 13, 2018 5773 5778 5633 5679 0 -68.18(-1.19%)
Apr 12, 2018 5679 5776 5642 5747 0 +104.21(+1.85%)
Apr 11, 2018 5658 5718 5628 5643 0 -74.89(-1.31%)
Apr 10, 2018 5734 5757 5621 5718 0 +61.62(+1.09%)
Apr 09, 2018 5626 5742 5605 5656 0 +57.13(+1.02%)
Apr 06, 2018 5668 5692 5578 5599 0 -150.79(-2.62%)
Apr 05, 2018 5785 5833 5719 5750 0 +39.22(+0.69%)
Apr 04, 2018 5540 5731 5511 5711 0 +47.97(+0.85%)
Apr 03, 2018 5670 5707 5561 5663 0 +29.14(+0.52%)
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.