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 (%)
Jan 31, 2018 6299 6441 6245 6331 0 +293.34(+4.86%)
Jan 30, 2018 5986 6070 5957 6038 0 -21.71(-0.36%)
Jan 29, 2018 6017 6116 5983 6059 0 +39.73(+0.66%)
Jan 26, 2018 5961 6041 5899 6020 0 +88.83(+1.50%)
Jan 25, 2018 5941 5975 5872 5931 0 +31.55(+0.53%)
Jan 24, 2018 6034 6044 5874 5899 0 -118.15(-1.96%)
Jan 23, 2018 6020 6079 5986 6017 0 +9.18(+0.15%)
Jan 22, 2018 5947 6029 5897 6008 0 +57.26(+0.96%)
Jan 19, 2018 5921 5969 5877 5951 0 +54.18(+0.92%)
Jan 18, 2018 5879 5945 5819 5897 0 +11.68(+0.20%)
Jan 17, 2018 5859 5914 5780 5885 0 +99.58(+1.72%)
Jan 16, 2018 5933 5950 5763 5785 0 -105.41(-1.79%)
Jan 12, 2018 5891 5891 5891 5891 0 +65.88(+1.13%)
Jan 11, 2018 5793 5854 5730 5825 0 +101.57(+1.77%)
Jan 10, 2018 5701 5747 5695 5723 0 +26.98(+0.47%)
Jan 09, 2018 5755 5763 5609 5696 0 -50.37(-0.88%)
Jan 08, 2018 5742 5804 5659 5747 0 +25.28(+0.44%)
Jan 05, 2018 5574 5734 5549 5721 0 +173.99(+3.14%)
Jan 04, 2018 5633 5663 5507 5547 0 -59.97(-1.07%)
Jan 03, 2018 5574 5659 5555 5607 0 +61.68(+1.11%)
Jan 02, 2018 5442 5543 5417 5546 0 +133.98(+2.48%)
Dec 29, 2017 5412 5412 5412 5412 0 -12.99(-0.24%)
Dec 28, 2017 5416 5436 5366 5425 0 +12.40(+0.23%)
Dec 27, 2017 5414 5434 5399 5412 0 -1.06(-0.02%)
Dec 26, 2017 5458 5475 5400 5413 0 -63.65(-1.16%)
Dec 22, 2017 5533 5545 5459 5477 0 -79.97(-1.44%)
Dec 21, 2017 5523 5579 5499 5557 0 +28.44(+0.51%)
Dec 20, 2017 5554 5585 5484 5529 0 +2.88(+0.05%)
Dec 19, 2017 5587 5603 5496 5526 0 -62.64(-1.12%)
Dec 18, 2017 5697 5715 5563 5588 0 -56.29(-1.00%)
Dec 15, 2017 5559 5666 5519 5645 0 +129.18(+2.34%)
Dec 14, 2017 5473 5565 5455 5515 0 +45.56(+0.83%)
Dec 13, 2017 5519 5559 5446 5470 0 -28.32(-0.52%)
Dec 12, 2017 5496 5538 5437 5498 0 +39.92(+0.73%)
Dec 11, 2017 5365 5464 5347 5458 0 +110.87(+2.07%)
Dec 08, 2017 5333 5423 5315 5347 0 +58.93(+1.11%)
Dec 07, 2017 5227 5355 5214 5289 0 +63.72(+1.22%)
Dec 06, 2017 5166 5250 5082 5225 0 +38.07(+0.73%)
Dec 05, 2017 5047 5274 5011 5187 0 +89.42(+1.75%)
Dec 04, 2017 5249 5342 5082 5097 0 -275.26(-5.12%)
Dec 01, 2017 5370 5423 5312 5373 0 -22.51(-0.42%)
Nov 30, 2017 5404 5424 5305 5395 0 +29.95(+0.56%)
Nov 29, 2017 5597 5608 5337 5365 0 -250.78(-4.47%)
Nov 28, 2017 5586 5671 5562 5616 0 +43.94(+0.79%)
Nov 27, 2017 5607 5627 5556 5572 0 -28.32(-0.51%)
Nov 24, 2017 5563 5620 5556 5600 0 +44.70(+0.80%)
Nov 22, 2017 5566 5631 5529 5556 0 +13.72(+0.25%)
Nov 21, 2017 5537 5586 5521 5542 0 +32.59(+0.59%)
Nov 20, 2017 5523 5539 5464 5509 0 -28.58(-0.52%)
Nov 17, 2017 5542 5573 5469 5538 0 -54.23(-0.97%)
Nov 16, 2017 5556 5635 5536 5592 0 +74.25(+1.35%)
Nov 15, 2017 5565 5582 5480 5518 0 -72.09(-1.29%)
Nov 14, 2017 5528 5636 5495 5590 0 +28.19(+0.51%)
Nov 13, 2017 5506 5602 5489 5562 0 -1.33(-0.02%)
Nov 10, 2017 5527 5569 5490 5563 0 +6.01(+0.11%)
Nov 09, 2017 5596 5629 5495 5557 0 -103.93(-1.84%)
Nov 08, 2017 5561 5717 5521 5661 0 +248.54(+4.59%)
Nov 07, 2017 5430 5449 5336 5412 0 +1.71(+0.03%)
Nov 06, 2017 5534 5557 5370 5411 0 -115.39(-2.09%)
Nov 03, 2017 5680 5696 5466 5526 0 -78.40(-1.40%)
Nov 02, 2017 5642 5665 5576 5605 0 -30.12(-0.53%)
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.