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, 2020 7043 7101 6979 7046 0 -10.62(-0.15%)
Aug 28, 2020 7125 7133 7002 7057 0 -49.91(-0.70%)
Aug 27, 2020 7194 7203 7019 7107 0 -71.86(-1.00%)
Aug 26, 2020 7114 7215 7099 7179 0 +80.79(+1.14%)
Aug 25, 2020 7062 7116 7013 7098 0 +20.68(+0.29%)
Aug 24, 2020 7089 7121 6999 7077 0 +12.70(+0.18%)
Aug 21, 2020 7137 7143 7032 7064 0 -80.14(-1.12%)
Aug 20, 2020 7017 7168 7000 7145 0 +120.55(+1.72%)
Aug 19, 2020 7088 7149 6993 7024 0 -82.96(-1.17%)
Aug 18, 2020 7041 7119 6982 7107 0 +95.82(+1.37%)
Aug 17, 2020 6952 7027 6893 7011 0 +73.67(+1.06%)
Aug 14, 2020 7021 7053 6905 6937 0 -48.22(-0.69%)
Aug 13, 2020 7002 7081 6948 6986 0 +34.97(+0.50%)
Aug 12, 2020 6806 6983 6789 6951 0 +183.49(+2.71%)
Aug 11, 2020 6996 6996 6738 6767 0 -258.49(-3.68%)
Aug 10, 2020 7072 7140 6932 7026 0 -68.18(-0.96%)
Aug 07, 2020 7219 7272 6987 7094 0 -241.75(-3.30%)
Aug 06, 2020 7345 7383 7216 7336 0 +143.22(+1.99%)
Aug 05, 2020 7201 7273 7076 7192 0 -98.93(-1.36%)
Aug 04, 2020 7248 7344 7112 7291 0 +192.88(+2.72%)
Aug 03, 2020 7051 7136 6946 7098 0 +133.67(+1.92%)
Jul 31, 2020 6979 7022 6828 6965 0 +100.58(+1.47%)
Jul 30, 2020 6753 6887 6712 6864 0 +77.09(+1.14%)
Jul 29, 2020 6782 6816 6733 6787 0 +49.95(+0.74%)
Jul 28, 2020 6784 6826 6723 6737 0 -76.60(-1.12%)
Jul 27, 2020 6750 6844 6734 6814 0 +99.73(+1.49%)
Jul 24, 2020 6628 6766 6555 6714 0 +38.14(+0.57%)
Jul 23, 2020 6846 6899 6652 6676 0 -128.62(-1.89%)
Jul 22, 2020 6843 6871 6764 6805 0 +0.95(+0.01%)
Jul 21, 2020 6891 6913 6744 6804 0 -69.67(-1.01%)
Jul 20, 2020 6731 6898 6701 6873 0 +187.63(+2.81%)
Jul 17, 2020 6717 6747 6622 6686 0 -25.37(-0.38%)
Jul 16, 2020 6690 6728 6596 6711 0 +0.47(+0.01%)
Jul 15, 2020 6672 6743 6578 6710 0 -26.02(-0.39%)
Jul 14, 2020 6512 6748 6465 6737 0 +152.78(+2.32%)
Jul 13, 2020 6892 6914 6553 6584 0 -266.22(-3.89%)
Jul 10, 2020 6788 6875 6720 6850 0 +73.35(+1.08%)
Jul 09, 2020 6688 6797 6634 6777 0 +123.26(+1.85%)
Jul 08, 2020 6647 6674 6561 6653 0 +40.11(+0.61%)
Jul 07, 2020 6611 6750 6583 6613 0 +10.30(+0.16%)
Jul 06, 2020 6613 6687 6557 6603 0 +60.07(+0.92%)
Jul 02, 2020 6648 6665 6513 6543 0 -45.64(-0.69%)
Jul 01, 2020 6394 6605 6358 6589 0 +170.05(+2.65%)
Jun 30, 2020 6414 6457 6367 6418 0 +42.90(+0.67%)
Jun 29, 2020 6418 6470 6321 6376 0 -60.45(-0.94%)
Jun 26, 2020 6437 6468 6294 6436 0 +15.68(+0.24%)
Jun 25, 2020 6449 6465 6303 6420 0 +21.14(+0.33%)
Jun 24, 2020 6446 6496 6299 6399 0 -50.27(-0.78%)
Jun 23, 2020 6463 6562 6422 6449 0 +51.20(+0.80%)
Jun 22, 2020 6448 6491 6364 6398 0 -34.78(-0.54%)
Jun 19, 2020 6431 6461 6314 6433 0 +47.00(+0.74%)
Jun 18, 2020 6355 6405 6306 6386 0 +53.40(+0.84%)
Jun 17, 2020 6219 6392 6196 6333 0 +161.75(+2.62%)
Jun 16, 2020 6251 6275 6125 6171 0 -31.34(-0.51%)
Jun 15, 2020 6049 6239 6036 6202 0 +161.34(+2.67%)
Jun 12, 2020 6076 6174 5928 6041 0 -11.95(-0.20%)
Jun 11, 2020 6187 6288 6029 6053 0 -161.16(-2.59%)
Jun 10, 2020 6109 6266 6083 6214 0 +148.30(+2.44%)
Jun 09, 2020 6023 6098 5939 6066 0 +75.51(+1.26%)
Jun 08, 2020 5806 5995 5780 5990 0 +113.28(+1.93%)
Jun 05, 2020 5751 5903 5683 5877 0 +8.01(+0.14%)
Jun 04, 2020 5869 5976 5809 5869 0 -27.00(-0.46%)
Jun 03, 2020 6095 6106 5865 5896 0 -224.68(-3.67%)
Jun 02, 2020 6136 6156 6004 6121 0 -22.06(-0.36%)
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.