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, 2016 3600 3613 3581 3595 0 -20.88(-0.58%)
Aug 30, 2016 3621 3634 3592 3616 0 +13.31(+0.37%)
Aug 29, 2016 3578 3625 3566 3603 0 +16.88(+0.47%)
Aug 26, 2016 3581 3600 3547 3586 0 -3.46(-0.10%)
Aug 25, 2016 3576 3602 3553 3589 0 -3.16(-0.09%)
Aug 24, 2016 3591 3602 3574 3592 0 +3.12(+0.09%)
Aug 23, 2016 3563 3598 3554 3589 0 +43.72(+1.23%)
Aug 22, 2016 3530 3554 3522 3546 0 -1.85(-0.05%)
Aug 19, 2016 3539 3565 3521 3548 0 +12.23(+0.35%)
Aug 18, 2016 3512 3563 3502 3535 0 +23.52(+0.67%)
Aug 17, 2016 3463 3523 3450 3512 0 +54.07(+1.56%)
Aug 16, 2016 3515 3536 3452 3458 0 -132.96(-3.70%)
Aug 15, 2016 3557 3613 3538 3591 0 +56.05(+1.59%)
Aug 12, 2016 3545 3559 3513 3535 0 -10.73(-0.30%)
Aug 11, 2016 3557 3587 3536 3545 0 +1.90(+0.05%)
Aug 10, 2016 3545 3570 3532 3543 0 -8.58(-0.24%)
Aug 09, 2016 3529 3577 3516 3552 0 +23.01(+0.65%)
Aug 08, 2016 3546 3557 3520 3529 0 -25.42(-0.72%)
Aug 05, 2016 3610 3640 3506 3554 0 +23.03(+0.65%)
Aug 04, 2016 3540 3555 3513 3531 0 +8.93(+0.25%)
Aug 03, 2016 3454 3544 3426 3522 0 +60.98(+1.76%)
Aug 02, 2016 3472 3487 3432 3461 0 -7.45(-0.21%)
Aug 01, 2016 3474 3493 3454 3469 0 +4.22(+0.12%)
Jul 29, 2016 3473 3498 3437 3465 0 -8.34(-0.24%)
Jul 28, 2016 3480 3497 3458 3473 0 -32.09(-0.92%)
Jul 27, 2016 3540 3548 3498 3505 0 -27.64(-0.78%)
Jul 26, 2016 3570 3591 3506 3533 0 -32.00(-0.90%)
Jul 25, 2016 3531 3575 3510 3565 0 +25.36(+0.72%)
Jul 22, 2016 3525 3558 3491 3539 0 +26.20(+0.75%)
Jul 21, 2016 3541 3566 3485 3513 0 -30.63(-0.86%)
Jul 20, 2016 3563 3586 3530 3544 0 +1.34(+0.04%)
Jul 19, 2016 3592 3598 3531 3543 0 -43.59(-1.22%)
Jul 18, 2016 3592 3611 3570 3586 0 +1.69(+0.05%)
Jul 15, 2016 3583 3602 3559 3584 0 -10.71(-0.30%)
Jul 14, 2016 3613 3632 3562 3595 0 +3.23(+0.09%)
Jul 13, 2016 3669 3679 3589 3592 0 -66.12(-1.81%)
Jul 12, 2016 3643 3672 3608 3658 0 +27.81(+0.77%)
Jul 11, 2016 3581 3644 3569 3630 0 +68.54(+1.92%)
Jul 08, 2016 3558 3569 3490 3562 0 +71.56(+2.05%)
Jul 07, 2016 3491 3509 3467 3490 0 +35.09(+1.02%)
Jul 05, 2016 3424 3467 3408 3455 0 +22.26(+0.65%)
Jul 01, 2016 3433 3433 3433 3433 0 +11.02(+0.32%)
Jun 30, 2016 3327 3442 3311 3422 0 +106.21(+3.20%)
Jun 29, 2016 3291 3330 3276 3316 0 +66.83(+2.06%)
Jun 28, 2016 3217 3252 3193 3249 0 +61.55(+1.93%)
Jun 27, 2016 3234 3237 3161 3187 0 -67.72(-2.08%)
Jun 24, 2016 3284 3332 3243 3255 0 -137.95(-4.07%)
Jun 23, 2016 3371 3401 3347 3393 0 +46.23(+1.38%)
Jun 22, 2016 3370 3384 3340 3347 0 -26.88(-0.80%)
Jun 21, 2016 3375 3411 3360 3373 0 +2.06(+0.06%)
Jun 20, 2016 3353 3402 3333 3371 0 +47.35(+1.42%)
Jun 17, 2016 3376 3377 3296 3324 0 -56.13(-1.66%)
Jun 16, 2016 3329 3388 3310 3380 0 +41.15(+1.23%)
Jun 15, 2016 3352 3380 3320 3339 0 -9.68(-0.29%)
Jun 14, 2016 3304 3360 3278 3349 0 +36.07(+1.09%)
Jun 13, 2016 3323 3363 3294 3313 0 -28.64(-0.86%)
Jun 10, 2016 3361 3391 3323 3341 0 -56.67(-1.67%)
Jun 09, 2016 3360 3429 3356 3398 0 +22.94(+0.68%)
Jun 08, 2016 3386 3396 3342 3375 0 -19.07(-0.56%)
Jun 07, 2016 3376 3425 3374 3394 0 +31.99(+0.95%)
Jun 06, 2016 3354 3374 3300 3362 0 +7.28(+0.22%)
Jun 03, 2016 3395 3405 3329 3355 0 -43.18(-1.27%)
Jun 02, 2016 3398 3407 3365 3398 0 -3.88(-0.11%)
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.