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 (%)
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%)
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.