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 (%)
Jun 30, 2017 5006 5051 4974 4994 0 -13.04(-0.26%)
Jun 29, 2017 5064 5088 4921 5007 0 -101.78(-1.99%)
Jun 28, 2017 5087 5117 5016 5109 0 +41.15(+0.81%)
Jun 27, 2017 5206 5218 5055 5068 0 -152.78(-2.93%)
Jun 26, 2017 5223 5277 5161 5221 0 +12.57(+0.24%)
Jun 23, 2017 5260 5278 5193 5208 0 -59.71(-1.13%)
Jun 22, 2017 5268 5304 5211 5268 0 +10.38(+0.20%)
Jun 21, 2017 5271 5299 5210 5257 0 +15.57(+0.30%)
Jun 20, 2017 5261 5319 5235 5242 0 -14.80(-0.28%)
Jun 19, 2017 5171 5272 5164 5257 0 +123.71(+2.41%)
Jun 16, 2017 5135 5201 5108 5133 0 -9.67(-0.19%)
Jun 15, 2017 5036 5179 5010 5143 0 +30.35(+0.59%)
Jun 14, 2017 5098 5162 5045 5112 0 +27.51(+0.54%)
Jun 13, 2017 5077 5112 4996 5085 0 +70.16(+1.40%)
Jun 12, 2017 5034 5077 4887 5015 0 -86.21(-1.69%)
Jun 09, 2017 5302 5336 4983 5101 0 -177.61(-3.36%)
Jun 08, 2017 5317 5322 5215 5278 0 -19.61(-0.37%)
Jun 07, 2017 5264 5315 5250 5298 0 +104.46(+2.01%)
Jun 06, 2017 5209 5244 5171 5194 0 -14.25(-0.27%)
Jun 05, 2017 5207 5247 5188 5208 0 +7.45(+0.14%)
Jun 02, 2017 5181 5207 5144 5200 0 +11.62(+0.22%)
Jun 01, 2017 5153 5210 5134 5189 0 +61.73(+1.20%)
May 31, 2017 5118 5142 5079 5127 0 +14.05(+0.27%)
May 30, 2017 5108 5122 5055 5113 0 +19.29(+0.38%)
May 26, 2017 5160 5166 5074 5094 0 -68.40(-1.33%)
May 25, 2017 5131 5183 5116 5162 0 +60.30(+1.18%)
May 24, 2017 4992 5107 4933 5102 0 +124.12(+2.49%)
May 23, 2017 5057 5141 4927 4978 0 +58.61(+1.19%)
May 22, 2017 4873 4931 4843 4919 0 +76.61(+1.58%)
May 19, 2017 4820 4858 4777 4842 0 +36.17(+0.75%)
May 18, 2017 4705 4831 4687 4806 0 +77.76(+1.64%)
May 17, 2017 4881 4897 4719 4729 0 -234.96(-4.73%)
May 16, 2017 4951 4998 4922 4964 0 +36.68(+0.74%)
May 15, 2017 4870 4941 4863 4927 0 +54.75(+1.12%)
May 12, 2017 4855 4883 4823 4872 0 +16.24(+0.33%)
May 11, 2017 4846 4879 4801 4856 0 +1.92(+0.04%)
May 10, 2017 4772 4907 4737 4854 0 +290.55(+6.37%)
May 09, 2017 4530 4579 4510 4563 0 +38.84(+0.86%)
May 08, 2017 4523 4547 4493 4525 0 +4.86(+0.11%)
May 05, 2017 4510 4559 4459 4520 0 +56.49(+1.27%)
May 04, 2017 4450 4484 4422 4463 0 +19.58(+0.44%)
May 03, 2017 4478 4486 4420 4444 0 -10.33(-0.23%)
May 02, 2017 4466 4487 4438 4454 0 +7.44(+0.17%)
May 01, 2017 4446 4472 4423 4446 0 +23.92(+0.54%)
Apr 28, 2017 4405 4430 4374 4423 0 +22.31(+0.51%)
Apr 27, 2017 4381 4431 4369 4400 0 +36.45(+0.84%)
Apr 26, 2017 4359 4375 4322 4364 0 +12.71(+0.29%)
Apr 25, 2017 4345 4374 4328 4351 0 +22.64(+0.52%)
Apr 24, 2017 4320 4340 4302 4328 0 +55.14(+1.29%)
Apr 21, 2017 4266 4283 4245 4273 0 +10.88(+0.26%)
Apr 20, 2017 4224 4273 4206 4262 0 +56.92(+1.35%)
Apr 19, 2017 4192 4230 4183 4206 0 +21.32(+0.51%)
Apr 18, 2017 4156 4197 4143 4184 0 +18.81(+0.45%)
Apr 17, 2017 4151 4201 4141 4165 0 +24.36(+0.59%)
Apr 13, 2017 4173 4196 4136 4141 0 -27.07(-0.65%)
Apr 12, 2017 4181 4188 4145 4168 0 -15.18(-0.36%)
Apr 11, 2017 4159 4187 4138 4183 0 +18.29(+0.44%)
Apr 10, 2017 4180 4197 4149 4165 0 -22.63(-0.54%)
Apr 07, 2017 4166 4194 4155 4188 0 +13.26(+0.32%)
Apr 06, 2017 4164 4181 4144 4174 0 +10.47(+0.25%)
Apr 05, 2017 4181 4212 4142 4164 0 -23.63(-0.56%)
Apr 04, 2017 4192 4212 4167 4188 0 -21.08(-0.50%)
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.