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 (%)
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%)
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.