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 31, 2017 4247 4255 4204 4232 0 -25.29(-0.59%)
Mar 30, 2017 4239 4267 4230 4257 0 +11.42(+0.27%)
Mar 29, 2017 4231 4258 4214 4246 0 +16.02(+0.38%)
Mar 28, 2017 4189 4245 4175 4230 0 +32.02(+0.76%)
Mar 27, 2017 4161 4218 4151 4198 0 +4.24(+0.10%)
Mar 24, 2017 4176 4223 4163 4193 0 +32.12(+0.77%)
Mar 23, 2017 4154 4180 4126 4161 0 +0.62(+0.01%)
Mar 22, 2017 4126 4165 4112 4161 0 +29.29(+0.71%)
Mar 21, 2017 4188 4218 4126 4131 0 -49.02(-1.17%)
Mar 20, 2017 4182 4204 4139 4180 0 -15.09(-0.36%)
Mar 17, 2017 4232 4235 4166 4196 0 -12.30(-0.29%)
Mar 16, 2017 4242 4255 4187 4208 0 -24.28(-0.57%)
Mar 15, 2017 4218 4244 4179 4232 0 +15.51(+0.37%)
Mar 14, 2017 4215 4235 4201 4217 0 -15.54(-0.37%)
Mar 13, 2017 4207 4244 4191 4232 0 +31.54(+0.75%)
Mar 10, 2017 4205 4221 4168 4201 0 +20.41(+0.49%)
Mar 09, 2017 4173 4200 4154 4180 0 +17.58(+0.42%)
Mar 08, 2017 4136 4179 4125 4163 0 +33.77(+0.82%)
Mar 07, 2017 4098 4152 4086 4129 0 +35.03(+0.86%)
Mar 06, 2017 4050 4107 4041 4094 0 +30.36(+0.75%)
Mar 03, 2017 4036 4069 4018 4063 0 +18.75(+0.46%)
Mar 02, 2017 4082 4095 4028 4045 0 -27.16(-0.67%)
Mar 01, 2017 3984 4089 3954 4072 0 +117.41(+2.97%)
Feb 28, 2017 3981 4009 3944 3954 0 -34.18(-0.86%)
Feb 27, 2017 3969 4014 3942 3989 0 +12.06(+0.30%)
Feb 24, 2017 3941 3982 3923 3977 0 +13.45(+0.34%)
Feb 23, 2017 3989 3995 3922 3963 0 -16.81(-0.42%)
Feb 22, 2017 3974 3994 3948 3980 0 -10.04(-0.25%)
Feb 21, 2017 3995 4020 3980 3990 0 +1.34(+0.03%)
Feb 17, 2017 3989 3989 3989 3989 0 -13.91(-0.35%)
Feb 16, 2017 3998 4022 3975 4003 0 +1.08(+0.03%)
Feb 15, 2017 3928 4010 3913 4001 0 +60.57(+1.54%)
Feb 14, 2017 3947 3983 3915 3941 0 -33.55(-0.84%)
Feb 13, 2017 3984 4037 3945 3974 0 -54.00(-1.34%)
Feb 10, 2017 3908 4056 3893 4028 0 +353.60(+9.62%)
Feb 09, 2017 3633 3680 3600 3675 0 +70.05(+1.94%)
Feb 08, 2017 3659 3683 3595 3605 0 -48.93(-1.34%)
Feb 07, 2017 3657 3685 3632 3654 0 +0.54(+0.01%)
Feb 06, 2017 3634 3659 3608 3653 0 +8.64(+0.24%)
Feb 03, 2017 3700 3706 3634 3645 0 -45.06(-1.22%)
Feb 02, 2017 3688 3703 3646 3690 0 -2.05(-0.06%)
Feb 01, 2017 3688 3724 3605 3692 0 +10.22(+0.28%)
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%)
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.