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, 2019 5246 5274 5214 5270 0 +32.12(+0.61%)
Dec 30, 2019 5289 5302 5223 5237 0 -50.64(-0.96%)
Dec 27, 2019 5292 5315 5252 5288 0 +12.52(+0.24%)
Dec 26, 2019 5272 5300 5256 5276 0 -4.57(-0.09%)
Dec 24, 2019 5258 5296 5243 5280 0 +20.19(+0.38%)
Dec 23, 2019 5305 5326 5254 5260 0 -19.03(-0.36%)
Dec 20, 2019 5283 5311 5233 5279 0 +25.31(+0.48%)
Dec 19, 2019 5238 5275 5213 5254 0 +4.77(+0.09%)
Dec 18, 2019 5203 5260 5172 5249 0 +47.16(+0.91%)
Dec 17, 2019 5223 5234 5178 5202 0 -14.81(-0.28%)
Dec 16, 2019 5226 5254 5194 5217 0 +11.29(+0.22%)
Dec 13, 2019 5230 5250 5156 5205 0 -23.42(-0.45%)
Dec 12, 2019 5105 5241 5091 5229 0 +133.06(+2.61%)
Dec 11, 2019 5052 5131 5043 5096 0 +38.58(+0.76%)
Dec 10, 2019 4991 5073 4959 5057 0 +69.77(+1.40%)
Dec 09, 2019 5054 5070 4979 4987 0 -73.34(-1.45%)
Dec 06, 2019 5051 5077 5024 5061 0 +27.54(+0.55%)
Dec 05, 2019 4973 5038 4936 5033 0 +81.90(+1.65%)
Dec 04, 2019 5017 5034 4940 4951 0 -45.38(-0.91%)
Dec 03, 2019 4902 5001 4890 4997 0 +44.58(+0.90%)
Dec 02, 2019 5003 5009 4894 4952 0 -38.70(-0.78%)
Nov 29, 2019 4945 5031 4935 4991 0 +19.15(+0.39%)
Nov 27, 2019 4950 4979 4902 4972 0 +47.91(+0.97%)
Nov 26, 2019 4926 4947 4883 4924 0 +10.25(+0.21%)
Nov 25, 2019 4886 4947 4872 4913 0 +38.54(+0.79%)
Nov 22, 2019 4928 4940 4832 4875 0 -40.41(-0.82%)
Nov 21, 2019 4915 4951 4883 4915 0 -1.26(-0.03%)
Nov 20, 2019 4848 4941 4839 4917 0 +55.98(+1.15%)
Nov 19, 2019 4863 4889 4816 4861 0 +18.37(+0.38%)
Nov 18, 2019 4874 4889 4807 4842 0 -35.83(-0.73%)
Nov 15, 2019 4884 4923 4836 4878 0 +53.54(+1.11%)
Nov 14, 2019 4789 4870 4773 4824 0 +38.07(+0.80%)
Nov 13, 2019 4766 4820 4735 4786 0 +14.87(+0.31%)
Nov 12, 2019 4804 4827 4733 4772 0 -19.30(-0.40%)
Nov 11, 2019 4845 4893 4754 4791 0 -90.08(-1.85%)
Nov 08, 2019 4827 4937 4776 4881 0 +17.66(+0.36%)
Nov 07, 2019 4994 5005 4841 4863 0 -113.93(-2.29%)
Nov 06, 2019 4958 5003 4922 4977 0 +34.67(+0.70%)
Nov 05, 2019 4955 4992 4887 4943 0 -5.12(-0.10%)
Nov 04, 2019 4916 4973 4838 4948 0 +47.74(+0.97%)
Nov 01, 2019 4971 5023 4880 4900 0 -45.85(-0.93%)
Oct 31, 2019 4962 4970 4865 4946 0 -22.46(-0.45%)
Oct 30, 2019 4893 4977 4824 4968 0 +122.12(+2.52%)
Oct 29, 2019 4914 4935 4826 4846 0 -76.11(-1.55%)
Oct 28, 2019 5000 5027 4897 4922 0 -34.14(-0.69%)
Oct 25, 2019 4975 4999 4905 4956 0 +4.40(+0.09%)
Oct 24, 2019 4942 4989 4900 4952 0 +26.95(+0.55%)
Oct 23, 2019 4891 4964 4876 4925 0 +39.47(+0.81%)
Oct 22, 2019 4939 4973 4863 4886 0 -71.79(-1.45%)
Oct 21, 2019 4941 4993 4902 4957 0 +53.04(+1.08%)
Oct 18, 2019 4966 4970 4829 4904 0 -70.83(-1.42%)
Oct 17, 2019 4989 5039 4963 4975 0 +17.57(+0.35%)
Oct 16, 2019 4929 4990 4902 4958 0 +4.73(+0.10%)
Oct 15, 2019 4908 4959 4850 4953 0 +62.46(+1.28%)
Oct 14, 2019 4872 4919 4828 4890 0 -4.55(-0.09%)
Oct 11, 2019 4876 4958 4859 4895 0 +75.09(+1.56%)
Oct 10, 2019 4786 4845 4713 4820 0 +9.24(+0.19%)
Oct 09, 2019 4822 4898 4790 4811 0 -9.21(-0.19%)
Oct 08, 2019 4855 4896 4799 4820 0 -86.14(-1.76%)
Oct 07, 2019 4920 4970 4859 4906 0 -53.59(-1.08%)
Oct 04, 2019 4893 4967 4868 4959 0 +93.26(+1.92%)
Oct 03, 2019 4772 4910 4746 4866 0 +78.90(+1.65%)
Oct 02, 2019 4818 4844 4666 4787 0 -87.66(-1.80%)
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.