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, 2016 2968 3009 2944 2963 0 -6.95(-0.23%)
Mar 30, 2016 2960 2997 2945 2970 0 +44.24(+1.51%)
Mar 29, 2016 2852 2938 2847 2926 0 +87.99(+3.10%)
Mar 28, 2016 2827 2855 2800 2838 0 +9.17(+0.32%)
Mar 24, 2016 2829 2829 2829 2829 0 -28.87(-1.01%)
Mar 23, 2016 2834 2878 2823 2858 0 +18.18(+0.64%)
Mar 22, 2016 2807 2850 2798 2840 0 +27.67(+0.98%)
Mar 21, 2016 2821 2833 2794 2812 0 -13.65(-0.48%)
Mar 18, 2016 2857 2865 2798 2826 0 -23.03(-0.81%)
Mar 17, 2016 2862 2890 2798 2849 0 -33.94(-1.18%)
Mar 16, 2016 2861 2891 2830 2883 0 +19.25(+0.67%)
Mar 15, 2016 2831 2884 2822 2863 0 +18.43(+0.65%)
Mar 14, 2016 2798 2867 2794 2845 0 +37.64(+1.34%)
Mar 11, 2016 2794 2833 2786 2807 0 +35.52(+1.28%)
Mar 10, 2016 2767 2799 2729 2772 0 +11.10(+0.40%)
Mar 09, 2016 2744 2773 2718 2761 0 +22.75(+0.83%)
Mar 08, 2016 2737 2777 2720 2738 0 -20.75(-0.75%)
Mar 07, 2016 2769 2800 2725 2759 0 -27.70(-0.99%)
Mar 04, 2016 2812 2825 2740 2786 0 -19.13(-0.68%)
Mar 03, 2016 2839 2847 2772 2806 0 -47.45(-1.66%)
Mar 02, 2016 2837 2865 2805 2853 0 +2.56(+0.09%)
Mar 01, 2016 2816 2865 2790 2850 0 +45.20(+1.61%)
Feb 29, 2016 2802 2849 2785 2805 0 -11.96(-0.42%)
Feb 26, 2016 2843 2852 2794 2817 0 -20.64(-0.73%)
Feb 25, 2016 2802 2850 2788 2838 0 +53.35(+1.92%)
Feb 24, 2016 2689 2793 2677 2784 0 +72.13(+2.66%)
Feb 23, 2016 2765 2794 2703 2712 0 -64.84(-2.33%)
Feb 22, 2016 2678 2793 2673 2777 0 +129.84(+4.90%)
Feb 19, 2016 2568 2660 2553 2647 0 +77.85(+3.03%)
Feb 18, 2016 2633 2646 2563 2569 0 -50.25(-1.92%)
Feb 17, 2016 2640 2658 2592 2620 0 +16.97(+0.65%)
Feb 16, 2016 2576 2624 2556 2603 0 +56.26(+2.21%)
Feb 12, 2016 2546 2546 2546 2546 0 -79.70(-3.03%)
Feb 11, 2016 2579 2652 2568 2626 0 +4.52(+0.17%)
Feb 10, 2016 2622 2637 2622 2622 0 +65.61(+2.57%)
Feb 09, 2016 2497 2613 2474 2556 0 +41.47(+1.65%)
Feb 08, 2016 2513 2565 2421 2515 0 -54.49(-2.12%)
Feb 05, 2016 2678 2682 2550 2569 0 -121.95(-4.53%)
Feb 04, 2016 2755 2769 2635 2691 0 -43.43(-1.59%)
Feb 03, 2016 2805 2809 2683 2734 0 -34.18(-1.23%)
Feb 02, 2016 2864 2880 2745 2769 0 -119.46(-4.14%)
Feb 01, 2016 2885 2938 2860 2888 0 -14.12(-0.49%)
Jan 29, 2016 2902 2958 2775 2902 0 -48.63(-1.65%)
Jan 28, 2016 2996 3022 2903 2951 0 -4.45(-0.15%)
Jan 27, 2016 3028 3045 2945 2955 0 -75.63(-2.50%)
Jan 26, 2016 2994 3050 2987 3031 0 +42.16(+1.41%)
Jan 25, 2016 3018 3046 2962 2989 0 -36.67(-1.21%)
Jan 22, 2016 2967 3039 2944 3025 0 +98.75(+3.37%)
Jan 21, 2016 2938 2973 2894 2927 0 -1.09(-0.04%)
Jan 20, 2016 2905 2959 2841 2928 0 -26.09(-0.88%)
Jan 19, 2016 2960 2992 2915 2954 0 +26.16(+0.89%)
Jan 15, 2016 2928 2928 2928 2928 0 +8.79(+0.30%)
Jan 14, 2016 2878 2939 2812 2919 0 +42.21(+1.47%)
Jan 13, 2016 3040 3047 2866 2877 0 -130.23(-4.33%)
Jan 12, 2016 2967 3045 2961 3007 0 +60.05(+2.04%)
Jan 11, 2016 2919 2976 2911 2947 0 +39.90(+1.37%)
Jan 08, 2016 2951 2988 2896 2907 0 -6.67(-0.23%)
Jan 07, 2016 2898 2990 2864 2914 0 -45.75(-1.55%)
Jan 06, 2016 2941 2975 2909 2959 0 -40.57(-1.35%)
Jan 05, 2016 3044 3065 2987 3000 0 -36.40(-1.20%)
Jan 04, 2016 3072 3084 2990 3036 0 -102.11(-3.25%)
Dec 31, 2015 3138 3138 3138 3138 0 -48.68(-1.53%)
Dec 30, 2015 3198 3215 3181 3187 0 -15.41(-0.48%)
Dec 29, 2015 3188 3226 3175 3203 0 +33.65(+1.06%)
Dec 28, 2015 3147 3170 3115 3169 0 +8.63(+0.27%)
Dec 24, 2015 3160 3160 3160 3160 0 +9.71(+0.31%)
Dec 23, 2015 3186 3195 3086 3151 0 -17.38(-0.55%)
Dec 22, 2015 3185 3199 3135 3168 0 +25.91(+0.82%)
Dec 21, 2015 3164 3191 3090 3142 0 +2.14(+0.07%)
Dec 18, 2015 3175 3210 3133 3140 0 -60.19(-1.88%)
Dec 17, 2015 3243 3272 3199 3200 0 -30.48(-0.94%)
Dec 16, 2015 3239 3267 3135 3231 0 +15.66(+0.49%)
Dec 15, 2015 3165 3272 3148 3215 0 +84.79(+2.71%)
Dec 14, 2015 3060 3137 3044 3130 0 +73.92(+2.42%)
Dec 11, 2015 3082 3144 3028 3056 0 -33.73(-1.09%)
Dec 10, 2015 3124 3137 3071 3090 0 -22.04(-0.71%)
Dec 09, 2015 3204 3216 3073 3112 0 -104.14(-3.24%)
Dec 08, 2015 3162 3224 3146 3216 0 +30.31(+0.95%)
Dec 07, 2015 3196 3223 3165 3186 0 -6.83(-0.21%)
Dec 04, 2015 3102 3203 3100 3193 0 +115.66(+3.76%)
Dec 03, 2015 3160 3191 3061 3077 0 -65.25(-2.08%)
Dec 02, 2015 3145 3173 3124 3142 0 +3.68(+0.12%)
Dec 01, 2015 3098 3159 3085 3139 0 +53.17(+1.72%)
Nov 30, 2015 3105 3123 3043 3085 0 -13.27(-0.43%)
Nov 27, 2015 3110 3135 3085 3099 0 -10.42(-0.34%)
Nov 25, 2015 3109 3109 3109 3109 0 +65.36(+2.15%)
Nov 24, 2015 3084 3089 3026 3044 0 -58.17(-1.88%)
Nov 23, 2015 3102 3111 3076 3102 0 -72.25(-2.28%)
Nov 20, 2015 3174 3202 3173 3174 0 +62.63(+2.01%)
Nov 19, 2015 3075 3139 3056 3112 0 +51.91(+1.70%)
Nov 18, 2015 3028 3066 2983 3060 0 +36.66(+1.21%)
Nov 17, 2015 2919 3047 2911 3023 0 +51.89(+1.75%)
Nov 16, 2015 2987 3016 2895 2971 0 -23.39(-0.78%)
Nov 13, 2015 3027 3053 2974 2994 0 -49.31(-1.62%)
Nov 12, 2015 3021 3084 3005 3044 0 +24.13(+0.80%)
Nov 11, 2015 3003 3042 2953 3020 0 +37.25(+1.25%)
Nov 10, 2015 2978 2990 2942 2982 0 -9.44(-0.32%)
Nov 09, 2015 3071 3100 2963 2992 0 -70.02(-2.29%)
Nov 06, 2015 3199 3218 3052 3062 0 -117.93(-3.71%)
Nov 05, 2015 3201 3222 3139 3180 0 +4.71(+0.15%)
Nov 04, 2015 3101 3199 3088 3175 0 +90.69(+2.94%)
Nov 03, 2015 2986 3179 2916 3084 0 +52.63(+1.74%)
Nov 02, 2015 3029 3099 2997 3032 0 -5.84(-0.19%)
Oct 30, 2015 3093 3125 2988 3038 0 -79.60(-2.55%)
Oct 29, 2015 3135 3153 3086 3117 0 -26.94(-0.86%)
Oct 28, 2015 3117 3152 3091 3144 0 +45.76(+1.48%)
Oct 27, 2015 3075 3117 3062 3098 0 +20.09(+0.65%)
Oct 26, 2015 3100 3110 3066 3078 0 -16.15(-0.52%)
Oct 23, 2015 3107 3127 3075 3094 0 +19.76(+0.64%)
Oct 22, 2015 3012 3097 3009 3075 0 +74.55(+2.48%)
Oct 21, 2015 3008 3027 2981 3000 0 +3.63(+0.12%)
Oct 20, 2015 2997 3014 2962 2996 0 +0.44(+0.01%)
Oct 19, 2015 2997 3037 2964 2996 0 -7.24(-0.24%)
Oct 16, 2015 2984 3012 2960 3003 0 +26.36(+0.89%)
Oct 15, 2015 2947 2987 2923 2977 0 +46.86(+1.60%)
Oct 14, 2015 2881 2961 2871 2930 0 +44.79(+1.55%)
Oct 13, 2015 2861 2912 2837 2885 0 +22.65(+0.79%)
Oct 12, 2015 2777 2879 2764 2863 0 +79.07(+2.84%)
Oct 09, 2015 2775 2797 2743 2784 0 +2.80(+0.10%)
Oct 08, 2015 2784 2792 2729 2781 0 -15.44(-0.55%)
Oct 07, 2015 2811 2824 2753 2796 0 -9.76(-0.35%)
Oct 06, 2015 2824 2852 2786 2806 0 -26.76(-0.94%)
Oct 05, 2015 2817 2846 2798 2833 0 +54.97(+1.98%)
Oct 02, 2015 2734 2778 2692 2778 0 +13.66(+0.49%)
Oct 01, 2015 2799 2804 2736 2764 0 -13.11(-0.47%)
Sep 30, 2015 2761 2793 2731 2777 0 +49.55(+1.82%)
Sep 29, 2015 2772 2780 2704 2728 0 -37.37(-1.35%)
Sep 28, 2015 2855 2870 2750 2765 0 -95.50(-3.34%)
Sep 25, 2015 2857 2907 2830 2860 0 +37.05(+1.31%)
Sep 24, 2015 2815 2843 2778 2823 0 -13.92(-0.49%)
Sep 23, 2015 2815 2847 2796 2837 0 +20.49(+0.73%)
Sep 22, 2015 2826 2850 2794 2817 0 -43.06(-1.51%)
Sep 21, 2015 2838 2886 2831 2860 0 +29.48(+1.04%)
Sep 18, 2015 2814 2860 2798 2830 0 -15.23(-0.54%)
Sep 17, 2015 2806 2883 2799 2846 0 +27.66(+0.98%)
Sep 16, 2015 2780 2825 2766 2818 0 +44.52(+1.61%)
Sep 15, 2015 2736 2791 2730 2774 0 +43.69(+1.60%)
Sep 14, 2015 2738 2747 2715 2730 0 -7.54(-0.28%)
Sep 11, 2015 2706 2739 2685 2737 0 +11.46(+0.42%)
Sep 10, 2015 2685 2750 2674 2726 0 +19.99(+0.74%)
Sep 09, 2015 2758 2775 2699 2706 0 -18.89(-0.69%)
Sep 08, 2015 2694 2728 2672 2725 0 +75.17(+2.84%)
Sep 04, 2015 2650 2650 2650 2650 0 -0.25(-0.01%)
Sep 03, 2015 2633 2682 2625 2650 0 +27.63(+1.05%)
Sep 02, 2015 2632 2648 2590 2622 0 +44.61(+1.73%)
Sep 01, 2015 2597 2641 2556 2578 0 -92.25(-3.46%)
Aug 31, 2015 2716 2733 2661 2670 0 -59.06(-2.16%)
Aug 28, 2015 2713 2770 2680 2729 0 +75.03(+2.83%)
Aug 27, 2015 2635 2678 2592 2654 0 +45.18(+1.73%)
Aug 26, 2015 2576 2617 2511 2609 0 +107.80(+4.31%)
Aug 25, 2015 2596 2604 2494 2501 0 -1.91(-0.08%)
Aug 24, 2015 2379 2572 2326 2503 0 -85.74(-3.31%)
Aug 21, 2015 2598 2647 2557 2589 0 -77.25(-2.90%)
Aug 20, 2015 2755 2770 2662 2666 0 -116.69(-4.19%)
Aug 19, 2015 2830 2839 2770 2783 0 -53.80(-1.90%)
Aug 18, 2015 2855 2870 2819 2836 0 -0.12(-0.00%)
Aug 17, 2015 2791 2845 2768 2836 0 +45.45(+1.63%)
Aug 14, 2015 2801 2818 2777 2791 0 -14.18(-0.51%)
Aug 13, 2015 2799 2830 2781 2805 0 +0.13(+0.00%)
Aug 12, 2015 2776 2813 2730 2805 0 +5.00(+0.18%)
Aug 11, 2015 2792 2822 2767 2800 0 -21.59(-0.77%)
Aug 10, 2015 2831 2857 2815 2822 0 +9.31(+0.33%)
Aug 07, 2015 2815 2826 2772 2812 0 -10.32(-0.37%)
Aug 06, 2015 2847 2872 2804 2823 0 -18.01(-0.63%)
Aug 05, 2015 2754 2878 2747 2841 0 +178.01(+6.69%)
Aug 04, 2015 2639 2674 2633 2663 0 +20.53(+0.78%)
Aug 03, 2015 2662 2679 2618 2642 0 -26.15(-0.98%)
Jul 31, 2015 2671 2706 2653 2668 0 -25.49(-0.95%)
Jul 30, 2015 2678 2707 2652 2694 0 +6.37(+0.24%)
Jul 29, 2015 2667 2697 2647 2687 0 +18.60(+0.70%)
Jul 28, 2015 2673 2688 2639 2669 0 +18.74(+0.71%)
Jul 27, 2015 2692 2703 2640 2650 0 -45.36(-1.68%)
Jul 24, 2015 2680 2705 2662 2695 0 +18.85(+0.70%)
Jul 23, 2015 2706 2724 2670 2677 0 -18.77(-0.70%)
Jul 22, 2015 2709 2719 2669 2695 0 -18.07(-0.67%)
Jul 21, 2015 2742 2755 2704 2713 0 -25.94(-0.95%)
Jul 20, 2015 2716 2749 2697 2739 0 +39.61(+1.47%)
Jul 17, 2015 2684 2710 2667 2700 0 +14.10(+0.53%)
Jul 16, 2015 2679 2693 2665 2686 0 +17.33(+0.65%)
Jul 15, 2015 2677 2693 2656 2668 0 -2.32(-0.09%)
Jul 14, 2015 2682 2701 2648 2671 0 -13.48(-0.50%)
Jul 13, 2015 2646 2690 2644 2684 0 +53.44(+2.03%)
Jul 10, 2015 2615 2649 2600 2631 0 +41.03(+1.58%)
Jul 09, 2015 2576 2603 2564 2590 0 +43.49(+1.71%)
Jul 08, 2015 2559 2579 2539 2546 0 -32.42(-1.26%)
Jul 07, 2015 2561 2588 2512 2579 0 +47.52(+1.88%)
Jul 06, 2015 2499 2545 2495 2531 0 +12.41(+0.49%)
Jul 02, 2015 2519 2519 2519 2519 0 -6.73(-0.27%)
Jul 01, 2015 2503 2542 2492 2525 0 +46.52(+1.88%)
Jun 30, 2015 2500 2510 2470 2479 0 -7.31(-0.29%)
Jun 29, 2015 2508 2526 2481 2486 0 -51.79(-2.04%)
Jun 26, 2015 2556 2569 2520 2538 0 -10.06(-0.39%)
Jun 25, 2015 2560 2574 2544 2548 0 -6.39(-0.25%)
Jun 24, 2015 2554 2572 2534 2554 0 +22.07(+0.87%)
Jun 23, 2015 2529 2549 2512 2532 0 +15.37(+0.61%)
Jun 22, 2015 2508 2529 2501 2517 0 +20.46(+0.82%)
Jun 19, 2015 2492 2513 2466 2496 0 +5.97(+0.24%)
Jun 18, 2015 2464 2504 2458 2491 0 +27.43(+1.11%)
Jun 17, 2015 2438 2473 2428 2463 0 +31.74(+1.31%)
Jun 16, 2015 2410 2440 2403 2431 0 +30.46(+1.27%)
Jun 15, 2015 2439 2440 2394 2401 0 -58.70(-2.39%)
Jun 12, 2015 2450 2467 2433 2460 0 +5.40(+0.22%)
Jun 11, 2015 2442 2463 2429 2454 0 -4.45(-0.18%)
Jun 10, 2015 2451 2467 2425 2459 0 +13.44(+0.55%)
Jun 09, 2015 2445 2463 2418 2445 0 +10.65(+0.44%)
Jun 08, 2015 2480 2483 2422 2435 0 -43.85(-1.77%)
Jun 05, 2015 2466 2485 2453 2478 0 +9.38(+0.38%)
Jun 04, 2015 2481 2502 2462 2469 0 -24.92(-1.00%)
Jun 03, 2015 2483 2505 2473 2494 0 +28.38(+1.15%)
Jun 02, 2015 2445 2485 2442 2466 0 +3.87(+0.16%)
Jun 01, 2015 2464 2477 2436 2462 0 +11.49(+0.47%)
May 29, 2015 2481 2505 2445 2450 0 -28.82(-1.16%)
May 28, 2015 2479 2505 2471 2479 0 -13.61(-0.55%)
May 27, 2015 2459 2495 2452 2493 0 +39.91(+1.63%)
May 26, 2015 2451 2463 2435 2453 0 -7.83(-0.32%)
May 22, 2015 2461 2461 2461 2461 0 -8.92(-0.36%)
May 21, 2015 2464 2480 2443 2469 0 +2.15(+0.09%)
May 20, 2015 2466 2479 2443 2467 0 -2.27(-0.09%)
May 19, 2015 2463 2484 2451 2470 0 +13.93(+0.57%)
May 18, 2015 2442 2471 2436 2456 0 +4.70(+0.19%)
May 15, 2015 2446 2470 2432 2451 0 +5.25(+0.21%)
May 14, 2015 2418 2452 2407 2446 0 +44.46(+1.85%)
May 13, 2015 2414 2427 2386 2401 0 -19.97(-0.82%)
May 12, 2015 2418 2434 2391 2421 0 -5.14(-0.21%)
May 11, 2015 2425 2460 2406 2426 0 +4.69(+0.19%)
May 08, 2015 2388 2434 2378 2422 0 +62.53(+2.65%)
May 07, 2015 2329 2387 2305 2359 0 +36.96(+1.59%)
May 06, 2015 2314 2369 2290 2322 0 +46.91(+2.06%)
May 05, 2015 2297 2306 2260 2275 0 -23.64(-1.03%)
May 04, 2015 2298 2307 2271 2299 0 +8.88(+0.39%)
May 01, 2015 2258 2297 2253 2290 0 +34.81(+1.54%)
Apr 30, 2015 2280 2294 2235 2255 0 -26.07(-1.14%)
Apr 29, 2015 2286 2315 2263 2281 0 -19.85(-0.86%)
Apr 28, 2015 2317 2337 2283 2301 0 -25.00(-1.07%)
Apr 27, 2015 2336 2354 2316 2326 0 -10.14(-0.43%)
Apr 24, 2015 2332 2341 2316 2336 0 +8.05(+0.35%)
Apr 23, 2015 2308 2342 2300 2328 0 +13.92(+0.60%)
Apr 22, 2015 2299 2322 2292 2314 0 +21.75(+0.95%)
Apr 21, 2015 2257 2300 2250 2293 0 +42.80(+1.90%)
Apr 20, 2015 2227 2261 2217 2250 0 +34.06(+1.54%)
Apr 17, 2015 2230 2239 2202 2216 0 -30.76(-1.37%)
Apr 16, 2015 2233 2253 2222 2246 0 +11.89(+0.53%)
Apr 15, 2015 2246 2272 2229 2235 0 -4.63(-0.21%)
Apr 14, 2015 2236 2259 2218 2239 0 +2.80(+0.13%)
Apr 13, 2015 2258 2269 2234 2236 0 -24.82(-1.10%)
Apr 10, 2015 2257 2271 2234 2261 0 +12.49(+0.56%)
Apr 09, 2015 2255 2279 2233 2249 0 -10.67(-0.47%)
Apr 08, 2015 2244 2267 2236 2259 0 +17.48(+0.78%)
Apr 07, 2015 2219 2260 2215 2242 0 +18.49(+0.83%)
Apr 06, 2015 2216 2251 2208 2223 0 -5.44(-0.24%)
Apr 02, 2015 2229 2229 2229 2229 0 +15.39(+0.70%)
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.