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 14, 2021 7607 7708 7549 7619 0 +75.03(+0.99%)
Jan 13, 2021 7569 7629 7443 7544 0 -128.23(-1.67%)
Dec 23, 2020 7620 7697 7542 7672 0 +79.65(+1.05%)
Dec 22, 2020 7631 7654 7527 7592 0 -3.40(-0.04%)
Dec 21, 2020 7645 7684 7475 7596 0 -108.76(-1.41%)
Dec 18, 2020 7591 7743 7536 7705 0 +160.49(+2.13%)
Dec 17, 2020 7594 7627 7426 7544 0 -6.88(-0.09%)
Dec 16, 2020 7472 7603 7448 7551 0 +71.33(+0.95%)
Dec 15, 2020 7407 7497 7355 7480 0 +94.33(+1.28%)
Dec 14, 2020 7328 7465 7281 7385 0 +143.49(+1.98%)
Dec 11, 2020 7191 7284 7169 7242 0 +55.95(+0.78%)
Dec 10, 2020 7073 7236 7039 7186 0 +69.36(+0.97%)
Dec 09, 2020 7114 7179 7032 7117 0 -25.57(-0.36%)
Dec 08, 2020 7061 7167 7018 7142 0 +82.97(+1.18%)
Dec 07, 2020 6986 7098 6967 7059 0 +105.82(+1.52%)
Dec 04, 2020 6824 6969 6811 6953 0 +109.87(+1.61%)
Dec 03, 2020 6907 6951 6827 6844 0 -39.61(-0.58%)
Dec 02, 2020 6849 6923 6793 6883 0 +14.73(+0.21%)
Dec 01, 2020 6883 6893 6761 6868 0 +21.32(+0.31%)
Nov 30, 2020 6727 6875 6669 6847 0 +139.62(+2.08%)
Nov 27, 2020 6675 6733 6604 6707 0 +128.03(+1.95%)
Nov 25, 2020 6526 6644 6509 6579 0 +95.09(+1.47%)
Nov 24, 2020 6542 6556 6448 6484 0 -63.04(-0.96%)
Nov 23, 2020 6586 6635 6466 6547 0 -29.97(-0.46%)
Nov 20, 2020 6466 6649 6446 6577 0 +93.68(+1.44%)
Nov 19, 2020 6313 6553 6295 6484 0 +99.74(+1.56%)
Nov 18, 2020 6471 6488 6361 6384 0 -97.89(-1.51%)
Nov 17, 2020 6512 6602 6466 6482 0 +3.15(+0.05%)
Nov 16, 2020 6457 6522 6370 6479 0 -41.48(-0.64%)
Nov 13, 2020 6499 6544 6443 6520 0 +68.72(+1.07%)
Nov 12, 2020 6504 6592 6432 6451 0 -5.96(-0.09%)
Nov 11, 2020 6436 6480 6357 6457 0 +111.58(+1.76%)
Nov 10, 2020 6314 6436 6183 6346 0 +3.72(+0.06%)
Nov 09, 2020 6372 6590 6033 6342 0 -262.14(-3.97%)
Nov 06, 2020 6625 6710 6387 6604 0 -150.83(-2.23%)
Nov 05, 2020 6779 6845 6683 6755 0 +160.52(+2.43%)
Nov 04, 2020 6558 6666 6484 6595 0 +231.83(+3.64%)
Nov 03, 2020 6353 6439 6293 6363 0 +37.91(+0.60%)
Nov 02, 2020 6367 6419 6244 6325 0 +20.89(+0.33%)
Oct 30, 2020 6470 6524 6220 6304 0 -196.59(-3.02%)
Oct 29, 2020 6593 6625 6443 6500 0 -88.87(-1.35%)
Oct 28, 2020 6646 6696 6567 6589 0 -123.74(-1.84%)
Oct 27, 2020 6722 6755 6656 6713 0 +30.49(+0.46%)
Oct 26, 2020 6683 6758 6608 6683 0 -21.61(-0.32%)
Oct 23, 2020 6711 6736 6622 6704 0 +14.43(+0.22%)
Oct 22, 2020 6766 6774 6593 6690 0 -65.37(-0.97%)
Oct 21, 2020 6729 6825 6694 6755 0 +78.20(+1.17%)
Oct 20, 2020 6757 6789 6648 6677 0 -63.61(-0.94%)
Oct 19, 2020 6915 6945 6717 6741 0 -74.24(-1.09%)
Oct 16, 2020 6844 6894 6793 6815 0 +20.70(+0.30%)
Oct 15, 2020 6806 6861 6742 6794 0 -92.34(-1.34%)
Oct 14, 2020 6938 6960 6820 6886 0 -8.29(-0.12%)
Oct 13, 2020 6843 6930 6760 6895 0 +84.72(+1.24%)
Oct 12, 2020 6692 6871 6653 6810 0 +205.45(+3.11%)
Oct 09, 2020 6590 6651 6553 6605 0 +49.22(+0.75%)
Oct 08, 2020 6604 6623 6502 6555 0 -12.00(-0.18%)
Oct 07, 2020 6609 6627 6508 6567 0 +2.68(+0.04%)
Oct 06, 2020 6734 6783 6547 6565 0 -183.61(-2.72%)
Oct 05, 2020 6697 6796 6635 6748 0 +129.97(+1.96%)
Oct 02, 2020 6819 6845 6575 6618 0 -273.59(-3.97%)
Oct 01, 2020 6843 6959 6814 6892 0 +116.05(+1.71%)
Sep 30, 2020 6747 6853 6723 6776 0 +18.81(+0.28%)
Sep 29, 2020 6846 6865 6734 6757 0 -102.05(-1.49%)
Sep 28, 2020 6865 6893 6761 6859 0 +67.29(+0.99%)
Sep 25, 2020 6698 6825 6645 6792 0 +105.63(+1.58%)
Sep 24, 2020 6633 6766 6629 6686 0 +5.82(+0.09%)
Sep 23, 2020 6850 6894 6660 6680 0 -167.89(-2.45%)
Sep 22, 2020 6815 6881 6701 6848 0 +100.42(+1.49%)
Sep 21, 2020 6566 6755 6544 6748 0 +127.76(+1.93%)
Sep 18, 2020 6596 6672 6489 6620 0 +58.71(+0.89%)
Sep 17, 2020 6482 6602 6456 6561 0 -65.40(-0.99%)
Sep 16, 2020 6754 6804 6611 6627 0 -121.03(-1.79%)
Sep 15, 2020 6655 6799 6636 6748 0 +166.02(+2.52%)
Sep 14, 2020 6601 6633 6538 6582 0 +63.32(+0.97%)
Sep 11, 2020 6650 6685 6466 6518 0 -55.12(-0.84%)
Sep 10, 2020 6691 6764 6539 6574 0 -69.14(-1.04%)
Sep 09, 2020 6541 6686 6469 6643 0 +227.06(+3.54%)
Sep 08, 2020 6493 6545 6371 6416 0 -233.04(-3.51%)
Sep 04, 2020 6691 6746 6433 6649 0 -126.57(-1.87%)
Sep 03, 2020 7001 7006 6697 6775 0 -277.97(-3.94%)
Sep 02, 2020 7033 7100 6947 7053 0 +27.13(+0.39%)
Sep 01, 2020 7087 7125 6966 7026 0 -20.08(-0.28%)
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%)
Jun 01, 2020 6114 6196 6070 6143 0 +41.41(+0.68%)
May 29, 2020 6028 6121 5928 6101 0 +117.40(+1.96%)
May 28, 2020 5916 6072 5867 5984 0 +69.15(+1.17%)
May 27, 2020 5821 5934 5618 5915 0 +48.12(+0.82%)
May 26, 2020 6138 6145 5841 5867 0 -231.32(-3.79%)
May 22, 2020 6045 6111 5996 6098 0 +80.39(+1.34%)
May 21, 2020 6159 6195 6006 6017 0 -134.03(-2.18%)
May 20, 2020 6119 6238 6104 6152 0 +72.59(+1.19%)
May 19, 2020 6013 6159 6001 6079 0 +71.31(+1.19%)
May 18, 2020 6027 6098 5916 6008 0 -37.28(-0.62%)
May 15, 2020 5935 6071 5919 6045 0 +57.51(+0.96%)
May 14, 2020 5980 6029 5869 5987 0 -29.93(-0.50%)
May 13, 2020 5980 6127 5896 6017 0 +63.66(+1.07%)
May 12, 2020 6110 6163 5939 5954 0 -152.16(-2.49%)
May 11, 2020 5989 6161 5957 6106 0 +123.76(+2.07%)
May 08, 2020 5966 6040 5916 5982 0 +13.96(+0.23%)
May 07, 2020 5924 6002 5842 5968 0 +48.28(+0.82%)
May 06, 2020 5949 6035 5769 5920 0 +109.16(+1.88%)
May 05, 2020 5756 5876 5682 5811 0 +129.56(+2.28%)
May 04, 2020 5570 5708 5551 5681 0 +153.44(+2.78%)
May 01, 2020 5443 5560 5411 5528 0 +26.23(+0.48%)
Apr 30, 2020 5513 5581 5446 5501 0 -28.43(-0.51%)
Apr 29, 2020 5485 5582 5379 5530 0 +68.96(+1.26%)
Apr 28, 2020 5700 5722 5447 5461 0 -232.03(-4.08%)
Apr 27, 2020 5748 5784 5646 5693 0 +8.21(+0.14%)
Apr 24, 2020 5631 5701 5587 5685 0 +83.50(+1.49%)
Apr 23, 2020 5667 5728 5582 5601 0 -56.23(-0.99%)
Apr 22, 2020 5640 5677 5486 5657 0 +87.72(+1.57%)
Apr 21, 2020 5621 5692 5503 5570 0 -75.20(-1.33%)
Apr 20, 2020 5632 5695 5583 5645 0 +1.65(+0.03%)
Apr 17, 2020 5663 5691 5498 5643 0 -109.38(-1.90%)
Apr 16, 2020 5614 5776 5566 5753 0 +197.45(+3.55%)
Apr 15, 2020 5377 5604 5347 5555 0 +127.35(+2.35%)
Apr 14, 2020 5455 5491 5364 5428 0 +89.60(+1.68%)
Apr 13, 2020 5163 5356 5125 5338 0 +155.45(+3.00%)
Apr 09, 2020 5220 5310 5128 5183 0 -33.41(-0.64%)
Apr 08, 2020 5207 5280 5140 5216 0 +41.15(+0.80%)
Apr 07, 2020 5312 5322 4979 5175 0 -77.73(-1.48%)
Apr 06, 2020 5211 5310 5146 5253 0 +153.23(+3.00%)
Apr 03, 2020 5155 5214 5010 5100 0 -29.89(-0.58%)
Apr 02, 2020 4941 5155 4912 5129 0 +226.76(+4.63%)
Apr 01, 2020 4926 5070 4853 4903 0 -148.70(-2.94%)
Mar 31, 2020 4953 5104 4910 5051 0 +82.98(+1.67%)
Mar 30, 2020 4920 5058 4871 4968 0 +141.33(+2.93%)
Mar 27, 2020 4839 4986 4756 4827 0 -117.57(-2.38%)
Mar 26, 2020 4579 4957 4561 4945 0 +390.93(+8.58%)
Mar 25, 2020 4720 4780 4525 4554 0 -110.79(-2.38%)
Mar 24, 2020 4930 5120 4556 4665 0 -86.34(-1.82%)
Mar 23, 2020 4477 4865 4408 4751 0 +383.61(+8.78%)
Mar 20, 2020 4621 4698 4322 4367 0 -176.35(-3.88%)
Mar 19, 2020 4624 4793 4431 4544 0 -71.58(-1.55%)
Mar 18, 2020 4556 4927 4366 4615 0 -163.42(-3.42%)
Mar 17, 2020 4577 4871 4341 4779 0 +293.15(+6.54%)
Mar 16, 2020 4495 4828 4401 4485 0 -453.79(-9.19%)
Mar 13, 2020 4875 4989 4586 4939 0 +304.52(+6.57%)
Mar 12, 2020 4737 4939 4575 4635 0 -449.40(-8.84%)
Mar 11, 2020 5054 5151 4977 5084 0 -92.80(-1.79%)
Mar 10, 2020 5092 5199 4916 5177 0 +192.55(+3.86%)
Mar 09, 2020 4944 5136 4862 4984 0 -246.40(-4.71%)
Mar 06, 2020 5177 5294 5095 5231 0 -109.01(-2.04%)
Mar 05, 2020 5290 5411 5261 5340 0 -90.82(-1.67%)
Mar 04, 2020 5233 5436 5212 5431 0 +297.35(+5.79%)
Mar 03, 2020 5210 5331 5078 5133 0 -81.96(-1.57%)
Mar 02, 2020 5020 5221 4993 5215 0 +218.75(+4.38%)
Feb 28, 2020 4898 5019 4844 4996 0 -39.71(-0.79%)
Feb 27, 2020 5042 5203 4993 5036 0 -128.04(-2.48%)
Feb 26, 2020 5186 5257 5130 5164 0 +5.84(+0.11%)
Feb 25, 2020 5306 5348 5145 5158 0 -161.13(-3.03%)
Feb 24, 2020 5247 5391 5228 5320 0 -85.18(-1.58%)
Feb 21, 2020 5420 5448 5357 5405 0 -37.80(-0.69%)
Feb 20, 2020 5424 5468 5355 5442 0 -10.12(-0.19%)
Feb 19, 2020 5448 5483 5422 5453 0 +30.22(+0.56%)
Feb 18, 2020 5398 5448 5383 5422 0 +3.70(+0.07%)
Feb 14, 2020 5370 5431 5345 5419 0 +57.11(+1.07%)
Feb 13, 2020 5356 5396 5312 5362 0 -27.89(-0.52%)
Feb 12, 2020 5330 5415 5305 5389 0 +75.62(+1.42%)
Feb 11, 2020 5336 5350 5256 5314 0 -6.08(-0.11%)
Feb 10, 2020 5327 5362 5266 5320 0 -12.36(-0.23%)
Feb 07, 2020 5349 5449 5280 5332 0 -57.19(-1.06%)
Feb 06, 2020 5280 5414 5265 5389 0 +152.91(+2.92%)
Feb 05, 2020 5310 5325 5198 5237 0 -22.54(-0.43%)
Feb 04, 2020 5230 5277 5143 5259 0 +91.07(+1.76%)
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.