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, 2019 4410 4522 4383 4497 0 +108.07(+2.46%)
Jan 30, 2019 4357 4393 4305 4389 0 +68.83(+1.59%)
Jan 29, 2019 4401 4407 4279 4321 0 -105.58(-2.39%)
Jan 28, 2019 4404 4452 4344 4426 0 -68.33(-1.52%)
Jan 25, 2019 4504 4546 4430 4494 0 +31.04(+0.70%)
Jan 24, 2019 4366 4474 4346 4463 0 +109.57(+2.52%)
Jan 23, 2019 4500 4508 4324 4354 0 -121.62(-2.72%)
Jan 22, 2019 4530 4539 4438 4475 0 -96.05(-2.10%)
Jan 18, 2019 4491 4612 4485 4571 0 +129.46(+2.91%)
Jan 17, 2019 4398 4466 4367 4442 0 -2.91(-0.07%)
Jan 16, 2019 4402 4467 4315 4445 0 +15.50(+0.35%)
Jan 15, 2019 4431 4476 4378 4429 0 +8.30(+0.19%)
Jan 14, 2019 4410 4483 4357 4421 0 -31.14(-0.70%)
Jan 11, 2019 4441 4497 4342 4452 0 -66.98(-1.48%)
Jan 10, 2019 4560 4668 4536 4519 0 -60.75(-1.33%)
Jan 09, 2019 4585 4652 4523 4580 0 +32.25(+0.71%)
Jan 08, 2019 4488 4614 4465 4548 0 +111.15(+2.51%)
Jan 07, 2019 4317 4472 4273 4437 0 +137.02(+3.19%)
Jan 04, 2019 4185 4341 4128 4300 0 +188.86(+4.59%)
Jan 03, 2019 4185 4215 4075 4111 0 -123.89(-2.93%)
Jan 02, 2019 4087 4263 4074 4235 0 +49.54(+1.18%)
Dec 31, 2018 4234 4257 4144 4185 0 -22.83(-0.54%)
Dec 28, 2018 4257 4276 4153 4208 0 -21.55(-0.51%)
Dec 27, 2018 4109 4231 4072 4229 0 +79.89(+1.93%)
Dec 26, 2018 3995 4152 3941 4150 0 +177.91(+4.48%)
Dec 24, 2018 4048 4128 3959 3972 0 -120.81(-2.95%)
Dec 21, 2018 4204 4251 4032 4092 0 -71.01(-1.71%)
Dec 20, 2018 4133 4242 4091 4163 0 +6.07(+0.15%)
Dec 19, 2018 4226 4303 4115 4157 0 -68.59(-1.62%)
Dec 18, 2018 4237 4286 4188 4226 0 +24.11(+0.57%)
Dec 17, 2018 4241 4327 4161 4202 0 -48.78(-1.15%)
Dec 14, 2018 4234 4324 4193 4251 0 -54.77(-1.27%)
Dec 13, 2018 4370 4399 4257 4305 0 -33.82(-0.78%)
Dec 12, 2018 4406 4474 4332 4339 0 -4.42(-0.10%)
Dec 11, 2018 4396 4417 4304 4344 0 +20.73(+0.48%)
Dec 10, 2018 4256 4365 4230 4323 0 +50.46(+1.18%)
Dec 07, 2018 4339 4416 4260 4272 0 -78.55(-1.81%)
Dec 06, 2018 4165 4359 4121 4351 0 +120.89(+2.86%)
Dec 04, 2018 4292 4400 4213 4230 0 -64.87(-1.51%)
Dec 03, 2018 4548 4580 4263 4295 0 -164.17(-3.68%)
Nov 30, 2018 4613 4628 4424 4459 0 -158.69(-3.44%)
Nov 29, 2018 4504 4654 4493 4618 0 +79.58(+1.75%)
Nov 28, 2018 4531 4559 4443 4538 0 +40.94(+0.91%)
Nov 27, 2018 4486 4523 4419 4497 0 -8.95(-0.20%)
Nov 26, 2018 4456 4514 4403 4506 0 +116.63(+2.66%)
Nov 23, 2018 4425 4467 4369 4390 0 -63.90(-1.43%)
Nov 21, 2018 4454 4454 4454 4454 0 +93.58(+2.15%)
Nov 20, 2018 4241 4405 4177 4360 0 -3.51(-0.08%)
Nov 19, 2018 4542 4547 4341 4364 0 -171.52(-3.78%)
Nov 16, 2018 4629 4661 4493 4535 0 -136.06(-2.91%)
Nov 15, 2018 4505 4684 4467 4671 0 +159.94(+3.55%)
Nov 14, 2018 4625 4651 4477 4511 0 -84.31(-1.83%)
Nov 13, 2018 4690 4750 4579 4595 0 -70.42(-1.51%)
Nov 12, 2018 4741 4775 4614 4666 0 -90.53(-1.90%)
Nov 09, 2018 4840 4921 4663 4756 0 -429.85(-8.29%)
Nov 08, 2018 5345 5356 5132 5186 0 -126.84(-2.39%)
Nov 07, 2018 5299 5403 5262 5313 0 +99.88(+1.92%)
Nov 06, 2018 5235 5325 5168 5213 0 -18.35(-0.35%)
Nov 05, 2018 5395 5418 5178 5232 0 -197.14(-3.63%)
Nov 02, 2018 5520 5550 5384 5429 0 -46.18(-0.84%)
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.