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 (%)
Oct 31, 2016 3690 3707 3627 3656 0 -33.09(-0.90%)
Oct 28, 2016 3728 3748 3657 3689 0 -69.58(-1.85%)
Oct 27, 2016 3807 3837 3756 3759 0 -26.72(-0.71%)
Oct 26, 2016 3815 3839 3782 3786 0 -33.56(-0.88%)
Oct 25, 2016 3860 3874 3812 3819 0 -38.39(-1.00%)
Oct 24, 2016 3793 3863 3779 3858 0 +64.43(+1.70%)
Oct 21, 2016 3771 3800 3750 3793 0 +14.89(+0.39%)
Oct 20, 2016 3762 3787 3725 3778 0 +20.26(+0.54%)
Oct 19, 2016 3806 3813 3752 3758 0 -34.99(-0.92%)
Oct 18, 2016 3773 3826 3764 3793 0 +57.25(+1.53%)
Oct 17, 2016 3746 3764 3723 3736 0 +0.26(+0.01%)
Oct 14, 2016 3728 3793 3720 3736 0 +37.28(+1.01%)
Oct 13, 2016 3697 3724 3656 3698 0 -21.54(-0.58%)
Oct 12, 2016 3742 3768 3685 3720 0 +3.01(+0.08%)
Oct 11, 2016 3775 3781 3696 3717 0 -67.90(-1.79%)
Oct 10, 2016 3785 3813 3763 3785 0 +6.61(+0.17%)
Oct 07, 2016 3801 3803 3763 3778 0 -21.10(-0.56%)
Oct 06, 2016 3840 3845 3775 3799 0 -37.94(-0.99%)
Oct 05, 2016 3822 3846 3804 3837 0 +14.45(+0.38%)
Oct 04, 2016 3831 3842 3799 3823 0 +61.62(+1.64%)
Sep 26, 2016 3775 3792 3754 3761 0 -36.76(-0.97%)
Sep 23, 2016 3824 3832 3769 3798 0 +16.30(+0.43%)
Sep 22, 2016 3815 3829 3769 3782 0 -14.12(-0.37%)
Sep 21, 2016 3801 3808 3735 3796 0 +40.16(+1.07%)
Sep 20, 2016 3758 3789 3745 3756 0 +7.08(+0.19%)
Sep 19, 2016 3774 3791 3735 3748 0 -20.76(-0.55%)
Sep 16, 2016 3788 3790 3740 3769 0 -17.93(-0.47%)
Sep 15, 2016 3702 3802 3687 3787 0 +89.33(+2.42%)
Sep 14, 2016 3695 3731 3681 3698 0 +10.39(+0.28%)
Sep 13, 2016 3674 3699 3643 3687 0 -3.62(-0.10%)
Sep 12, 2016 3607 3696 3598 3691 0 +82.32(+2.28%)
Sep 09, 2016 3658 3682 3608 3609 0 -83.94(-2.27%)
Sep 08, 2016 3704 3706 3658 3693 0 -15.14(-0.41%)
Sep 07, 2016 3747 3775 3696 3708 0 -31.32(-0.84%)
Sep 06, 2016 3710 3758 3692 3739 0 +34.86(+0.94%)
Sep 02, 2016 3704 3704 3704 3704 0 +65.33(+1.80%)
Sep 01, 2016 3605 3649 3592 3639 0 +43.78(+1.22%)
Aug 31, 2016 3600 3613 3581 3595 0 -20.88(-0.58%)
Aug 30, 2016 3621 3634 3592 3616 0 +13.31(+0.37%)
Aug 29, 2016 3578 3625 3566 3603 0 +16.88(+0.47%)
Aug 26, 2016 3581 3600 3547 3586 0 -3.46(-0.10%)
Aug 25, 2016 3576 3602 3553 3589 0 -3.16(-0.09%)
Aug 24, 2016 3591 3602 3574 3592 0 +3.12(+0.09%)
Aug 23, 2016 3563 3598 3554 3589 0 +43.72(+1.23%)
Aug 22, 2016 3530 3554 3522 3546 0 -1.85(-0.05%)
Aug 19, 2016 3539 3565 3521 3548 0 +12.23(+0.35%)
Aug 18, 2016 3512 3563 3502 3535 0 +23.52(+0.67%)
Aug 17, 2016 3463 3523 3450 3512 0 +54.07(+1.56%)
Aug 16, 2016 3515 3536 3452 3458 0 -132.96(-3.70%)
Aug 15, 2016 3557 3613 3538 3591 0 +56.05(+1.59%)
Aug 12, 2016 3545 3559 3513 3535 0 -10.73(-0.30%)
Aug 11, 2016 3557 3587 3536 3545 0 +1.90(+0.05%)
Aug 10, 2016 3545 3570 3532 3543 0 -8.58(-0.24%)
Aug 09, 2016 3529 3577 3516 3552 0 +23.01(+0.65%)
Aug 08, 2016 3546 3557 3520 3529 0 -25.42(-0.72%)
Aug 05, 2016 3610 3640 3506 3554 0 +23.03(+0.65%)
Aug 04, 2016 3540 3555 3513 3531 0 +8.93(+0.25%)
Aug 03, 2016 3454 3544 3426 3522 0 +60.98(+1.76%)
Aug 02, 2016 3472 3487 3432 3461 0 -7.45(-0.21%)
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.