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, 2020 5362 5369 5183 5233 0 -195.07(-3.59%)
Jan 30, 2020 5377 5438 5352 5428 0 +11.14(+0.21%)
Jan 29, 2020 5432 5445 5372 5417 0 +19.18(+0.36%)
Jan 28, 2020 5323 5433 5310 5398 0 +108.89(+2.06%)
Jan 27, 2020 5272 5320 5246 5289 0 -92.35(-1.72%)
Jan 24, 2020 5459 5467 5350 5381 0 -70.18(-1.29%)
Jan 23, 2020 5456 5483 5419 5451 0 -5.62(-0.10%)
Jan 22, 2020 5512 5557 5444 5457 0 -25.01(-0.46%)
Jan 21, 2020 5459 5504 5429 5482 0 +1.28(+0.02%)
Jan 17, 2020 5438 5486 5410 5481 0 +74.08(+1.37%)
Jan 16, 2020 5363 5409 5348 5407 0 +66.54(+1.25%)
Jan 15, 2020 5361 5395 5313 5340 0 -15.45(-0.29%)
Jan 14, 2020 5331 5391 5281 5356 0 +19.92(+0.37%)
Jan 13, 2020 5307 5354 5278 5336 0 +43.95(+0.83%)
Jan 10, 2020 5346 5352 5275 5292 0 -40.66(-0.76%)
Jan 09, 2020 5385 5403 5290 5332 0 -24.26(-0.45%)
Jan 08, 2020 5330 5413 5307 5357 0 +11.68(+0.22%)
Jan 07, 2020 5326 5369 5278 5345 0 +21.21(+0.40%)
Jan 06, 2020 5228 5344 5216 5324 0 +91.04(+1.74%)
Jan 03, 2020 5168 5255 5143 5233 0 -5.83(-0.11%)
Jan 02, 2020 5303 5322 5216 5238 0 -31.12(-0.59%)
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%)
Oct 01, 2019 4922 4940 4816 4875 0 -30.93(-0.63%)
Sep 30, 2019 4846 4915 4829 4906 0 +75.16(+1.56%)
Sep 27, 2019 4947 4982 4800 4831 0 -108.04(-2.19%)
Sep 26, 2019 4978 5006 4917 4939 0 -37.08(-0.75%)
Sep 25, 2019 4918 4998 4882 4976 0 +37.65(+0.76%)
Sep 24, 2019 4976 4985 4892 4938 0 -20.35(-0.41%)
Sep 23, 2019 4990 5025 4931 4959 0 -58.93(-1.17%)
Sep 20, 2019 5063 5088 4994 5018 0 -19.62(-0.39%)
Sep 19, 2019 5024 5073 4993 5037 0 +24.68(+0.49%)
Sep 18, 2019 5012 5027 4926 5012 0 -18.59(-0.37%)
Sep 17, 2019 5044 5067 4972 5031 0 -24.54(-0.49%)
Sep 16, 2019 4982 5063 4970 5056 0 +30.05(+0.60%)
Sep 13, 2019 5022 5057 4993 5026 0 +24.93(+0.50%)
Sep 12, 2019 5057 5153 4970 5001 0 +22.29(+0.45%)
Sep 11, 2019 5090 5113 4945 4978 0 -78.71(-1.56%)
Sep 10, 2019 4994 5116 4940 5057 0 +13.91(+0.28%)
Sep 09, 2019 5043 5086 4968 5043 0 +45.31(+0.91%)
Sep 06, 2019 4998 5046 4967 4998 0 +17.45(+0.35%)
Sep 05, 2019 5041 5116 4925 4980 0 +49.86(+1.01%)
Sep 04, 2019 4827 4945 4811 4930 0 +159.42(+3.34%)
Sep 03, 2019 4709 4805 4703 4771 0 +35.56(+0.75%)
Aug 30, 2019 4767 4790 4697 4736 0 -4.89(-0.10%)
Aug 29, 2019 4749 4778 4699 4740 0 +48.09(+1.02%)
Aug 28, 2019 4731 4751 4637 4692 0 -62.60(-1.32%)
Aug 27, 2019 4747 4847 4704 4755 0 +92.50(+1.98%)
Aug 26, 2019 4620 4666 4583 4662 0 +88.56(+1.94%)
Aug 23, 2019 4674 4727 4559 4574 0 -120.86(-2.57%)
Aug 22, 2019 4711 4721 4625 4695 0 +2.33(+0.05%)
Aug 21, 2019 4684 4744 4637 4692 0 +54.27(+1.17%)
Aug 20, 2019 4547 4668 4530 4638 0 +86.03(+1.89%)
Aug 19, 2019 4540 4588 4506 4552 0 +88.30(+1.98%)
Aug 16, 2019 4415 4502 4395 4464 0 +75.27(+1.72%)
Aug 15, 2019 4411 4424 4349 4389 0 +4.60(+0.10%)
Aug 14, 2019 4495 4518 4358 4384 0 -196.22(-4.28%)
Aug 13, 2019 4525 4622 4483 4580 0 +50.41(+1.11%)
Aug 12, 2019 4552 4606 4506 4530 0 -47.59(-1.04%)
Aug 09, 2019 4660 4685 4520 4577 0 -122.71(-2.61%)
Aug 08, 2019 4617 4712 4584 4700 0 +112.74(+2.46%)
Aug 07, 2019 4418 4597 4408 4587 0 +119.65(+2.68%)
Aug 06, 2019 4518 4557 4439 4468 0 +89.00(+2.03%)
Aug 05, 2019 4496 4534 4329 4379 0 -224.86(-4.88%)
Aug 02, 2019 4670 4747 4553 4603 0 -83.19(-1.78%)
Aug 01, 2019 4614 4799 4600 4687 0 +86.14(+1.87%)
Jul 31, 2019 4639 4735 4551 4601 0 +81.23(+1.80%)
Jul 30, 2019 4491 4533 4431 4519 0 -11.23(-0.25%)
Jul 29, 2019 4519 4553 4421 4531 0 +15.00(+0.33%)
Jul 26, 2019 4485 4553 4465 4516 0 +53.53(+1.20%)
Jul 25, 2019 4456 4486 4398 4462 0 +3.02(+0.07%)
Jul 24, 2019 4373 4476 4373 4459 0 +63.49(+1.44%)
Jul 23, 2019 4399 4413 4348 4396 0 +18.62(+0.43%)
Jul 22, 2019 4367 4402 4332 4377 0 +30.40(+0.70%)
Jul 19, 2019 4426 4435 4343 4346 0 -61.86(-1.40%)
Jul 18, 2019 4427 4448 4366 4408 0 -52.70(-1.18%)
Jul 17, 2019 4472 4513 4442 4461 0 -9.81(-0.22%)
Jul 16, 2019 4542 4551 4428 4471 0 -71.93(-1.58%)
Jul 15, 2019 4533 4565 4494 4543 0 +10.14(+0.22%)
Jul 12, 2019 4564 4575 4512 4533 0 -16.55(-0.36%)
Jul 11, 2019 4533 4583 4480 4549 0 +9.03(+0.20%)
Jul 10, 2019 4513 4582 4481 4540 0 +61.81(+1.38%)
Jul 09, 2019 4472 4507 4414 4478 0 -25.70(-0.57%)
Jul 08, 2019 4568 4576 4450 4504 0 -95.19(-2.07%)
Jul 05, 2019 4680 4683 4488 4599 0 -104.17(-2.21%)
Jul 03, 2019 4759 4801 4649 4703 0 -48.61(-1.02%)
Jul 02, 2019 4732 4807 4700 4752 0 +68.95(+1.47%)
Jul 01, 2019 4737 4772 4648 4683 0 +5.97(+0.13%)
Jun 28, 2019 4681 4706 4603 4677 0 +36.34(+0.78%)
Jun 27, 2019 4599 4666 4560 4641 0 +63.01(+1.38%)
Jun 26, 2019 4577 4635 4525 4578 0 +20.40(+0.45%)
Jun 25, 2019 4631 4658 4517 4557 0 -80.96(-1.75%)
Jun 24, 2019 4515 4653 4501 4638 0 +118.84(+2.63%)
Jun 21, 2019 4457 4535 4412 4519 0 +52.43(+1.17%)
Jun 20, 2019 4492 4532 4451 4467 0 +28.42(+0.64%)
Jun 19, 2019 4450 4469 4370 4439 0 -5.80(-0.13%)
Jun 18, 2019 4464 4544 4421 4444 0 +24.75(+0.56%)
Jun 17, 2019 4446 4483 4405 4420 0 -27.16(-0.61%)
Jun 14, 2019 4471 4483 4379 4447 0 -35.40(-0.79%)
Jun 13, 2019 4437 4501 4411 4482 0 +57.69(+1.30%)
Jun 12, 2019 4529 4536 4400 4425 0 -105.82(-2.34%)
Jun 11, 2019 4565 4594 4500 4530 0 +2.65(+0.06%)
Jun 10, 2019 4564 4599 4459 4528 0 +0.08(+0.00%)
Jun 07, 2019 4485 4575 4463 4528 0 +68.49(+1.54%)
Jun 06, 2019 4464 4524 4418 4459 0 -6.39(-0.14%)
Jun 05, 2019 4401 4488 4381 4466 0 +68.42(+1.56%)
Jun 04, 2019 4324 4401 4252 4397 0 +102.78(+2.39%)
Jun 03, 2019 4361 4389 4259 4294 0 -68.61(-1.57%)
May 31, 2019 4303 4389 4296 4363 0 +14.32(+0.33%)
May 30, 2019 4379 4406 4316 4349 0 -24.52(-0.56%)
May 29, 2019 4338 4408 4303 4373 0 +4.69(+0.11%)
May 28, 2019 4366 4435 4337 4368 0 +77.98(+1.82%)
May 24, 2019 4302 4332 4250 4290 0 +7.87(+0.18%)
May 23, 2019 4304 4356 4245 4283 0 -38.86(-0.90%)
May 22, 2019 4340 4390 4310 4321 0 -53.78(-1.23%)
May 21, 2019 4352 4412 4319 4375 0 +37.28(+0.86%)
May 20, 2019 4471 4482 4305 4338 0 -199.20(-4.39%)
May 17, 2019 4573 4617 4518 4537 0 -72.16(-1.57%)
May 16, 2019 4525 4621 4491 4609 0 +83.08(+1.84%)
May 15, 2019 4378 4576 4367 4526 0 +122.41(+2.78%)
May 14, 2019 4288 4455 4263 4404 0 +142.04(+3.33%)
May 13, 2019 4348 4389 4237 4262 0 -183.53(-4.13%)
May 10, 2019 4442 4478 4273 4445 0 -8.74(-0.20%)
May 09, 2019 4403 4492 4369 4454 0 -12.08(-0.27%)
May 08, 2019 4569 4592 4408 4466 0 +30.53(+0.69%)
May 07, 2019 4497 4517 4401 4436 0 -110.65(-2.43%)
May 06, 2019 4398 4555 4383 4546 0 +65.45(+1.46%)
May 03, 2019 4535 4570 4391 4481 0 -117.85(-2.56%)
May 02, 2019 4580 4653 4550 4599 0 +34.23(+0.75%)
May 01, 2019 4560 4654 4547 4564 0 +30.00(+0.66%)
Apr 30, 2019 4542 4567 4499 4534 0 -8.44(-0.19%)
Apr 29, 2019 4546 4589 4523 4543 0 +18.81(+0.42%)
Apr 26, 2019 4464 4540 4442 4524 0 +72.65(+1.63%)
Apr 25, 2019 4447 4484 4393 4451 0 +0.48(+0.01%)
Apr 24, 2019 4451 4479 4413 4451 0 +3.20(+0.07%)
Apr 23, 2019 4378 4469 4367 4448 0 +93.18(+2.14%)
Apr 22, 2019 4340 4373 4297 4355 0 +13.22(+0.30%)
Apr 18, 2019 4314 4364 4268 4341 0 +39.93(+0.93%)
Apr 17, 2019 4362 4370 4234 4301 0 -44.45(-1.02%)
Apr 16, 2019 4457 4461 4306 4346 0 -102.92(-2.31%)
Apr 15, 2019 4571 4599 4429 4449 0 -142.22(-3.10%)
Apr 12, 2019 4592 4627 4549 4591 0 +20.46(+0.45%)
Apr 11, 2019 4594 4634 4534 4571 0 -18.63(-0.41%)
Apr 10, 2019 4539 4607 4528 4589 0 +69.66(+1.54%)
Apr 09, 2019 4517 4570 4496 4520 0 -24.19(-0.53%)
Apr 08, 2019 4548 4572 4436 4544 0 -14.17(-0.31%)
Apr 05, 2019 4533 4583 4502 4558 0 +43.76(+0.97%)
Apr 04, 2019 4600 4613 4487 4514 0 -88.75(-1.93%)
Apr 03, 2019 4622 4686 4590 4603 0 -3.03(-0.07%)
Apr 02, 2019 4632 4660 4524 4606 0 -5.72(-0.12%)
Apr 01, 2019 4593 4645 4545 4612 0 +88.47(+1.96%)
Mar 29, 2019 4580 4598 4493 4523 0 -23.98(-0.53%)
Mar 28, 2019 4500 4557 4470 4547 0 +54.35(+1.21%)
Mar 27, 2019 4578 4582 4474 4493 0 -78.10(-1.71%)
Mar 26, 2019 4618 4688 4540 4571 0 -13.97(-0.30%)
Mar 25, 2019 4584 4642 4536 4585 0 -4.08(-0.09%)
Mar 22, 2019 4699 4714 4542 4589 0 -131.36(-2.78%)
Mar 21, 2019 4452 4736 4444 4720 0 +254.09(+5.69%)
Mar 20, 2019 4482 4537 4448 4466 0 -14.89(-0.33%)
Mar 19, 2019 4490 4576 4417 4481 0 +33.73(+0.76%)
Mar 18, 2019 4436 4464 4355 4447 0 +27.32(+0.62%)
Mar 15, 2019 4403 4468 4372 4420 0 +59.56(+1.37%)
Mar 14, 2019 4403 4418 4320 4360 0 -49.06(-1.11%)
Mar 13, 2019 4317 4438 4286 4410 0 +104.47(+2.43%)
Mar 12, 2019 4332 4344 4283 4305 0 -13.58(-0.31%)
Mar 11, 2019 4270 4344 4247 4319 0 +64.91(+1.53%)
Mar 08, 2019 4207 4285 4184 4254 0 -2.99(-0.07%)
Mar 07, 2019 4214 4306 4149 4257 0 +39.72(+0.94%)
Mar 06, 2019 4203 4266 4176 4217 0 +11.13(+0.26%)
Mar 05, 2019 4215 4238 4155 4206 0 -24.02(-0.57%)
Mar 04, 2019 4306 4339 4172 4230 0 -48.26(-1.13%)
Mar 01, 2019 4255 4305 4207 4278 0 +63.07(+1.50%)
Feb 28, 2019 4229 4283 4178 4215 0 -7.65(-0.18%)
Feb 27, 2019 4266 4324 4204 4223 0 -32.34(-0.76%)
Feb 26, 2019 4194 4307 4169 4255 0 +51.47(+1.22%)
Feb 25, 2019 4210 4233 4116 4204 0 +22.89(+0.55%)
Feb 22, 2019 4227 4244 4110 4181 0 -36.33(-0.86%)
Feb 21, 2019 4289 4301 4188 4217 0 -73.46(-1.71%)
Feb 20, 2019 4461 4506 4250 4290 0 -175.56(-3.93%)
Feb 19, 2019 4512 4532 4387 4466 0 -66.62(-1.47%)
Feb 15, 2019 4581 4612 4471 4533 0 -4.68(-0.10%)
Feb 14, 2019 4406 4600 4381 4537 0 +94.10(+2.12%)
Feb 13, 2019 4409 4530 4329 4443 0 +113.60(+2.62%)
Feb 12, 2019 4355 4439 4195 4330 0 +130.69(+3.11%)
Feb 11, 2019 4456 4543 4176 4199 0 -158.51(-3.64%)
Feb 08, 2019 4163 4380 4094 4357 0 +224.69(+5.44%)
Feb 07, 2019 4007 4186 3996 4133 0 +127.88(+3.19%)
Feb 06, 2019 4087 4149 3940 4005 0 -488.69(-10.88%)
Feb 05, 2019 4395 4521 4375 4494 0 +110.04(+2.51%)
Feb 04, 2019 4408 4448 4345 4384 0 -9.50(-0.22%)
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.