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 (%)
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%)
Apr 03, 2017 4238 4250 4190 4209 0 -23.27(-0.55%)
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%)
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.