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 (%)
Nov 30, 2016 3493 3501 3390 3396 0 -98.64(-2.82%)
Nov 29, 2016 3418 3507 3407 3495 0 +78.53(+2.30%)
Nov 28, 2016 3428 3454 3403 3416 0 -0.69(-0.02%)
Nov 25, 2016 3428 3450 3403 3417 0 -13.22(-0.39%)
Nov 23, 2016 3430 3430 3430 3430 0 +38.97(+1.15%)
Nov 22, 2016 3460 3464 3364 3391 0 -56.53(-1.64%)
Nov 21, 2016 3466 3475 3400 3448 0 -14.62(-0.42%)
Nov 18, 2016 3545 3574 3445 3463 0 -99.24(-2.79%)
Nov 17, 2016 3501 3582 3492 3562 0 +55.05(+1.57%)
Nov 16, 2016 3466 3513 3440 3507 0 +38.35(+1.11%)
Nov 15, 2016 3439 3512 3434 3468 0 +48.94(+1.43%)
Nov 14, 2016 3505 3529 3413 3419 0 -92.73(-2.64%)
Nov 11, 2016 3444 3525 3423 3512 0 +45.22(+1.30%)
Nov 10, 2016 3602 3606 3462 3467 0 -115.67(-3.23%)
Nov 09, 2016 3569 3630 3528 3583 0 -78.43(-2.14%)
Nov 08, 2016 3654 3700 3638 3661 0 +2.44(+0.07%)
Nov 07, 2016 3712 3736 3631 3659 0 -1.30(-0.04%)
Nov 04, 2016 3630 3751 3602 3660 0 -61.23(-1.65%)
Nov 03, 2016 3685 3774 3661 3721 0 +74.30(+2.04%)
Nov 02, 2016 3637 3719 3603 3647 0 +27.65(+0.76%)
Nov 01, 2016 3662 3670 3600 3619 0 -37.24(-1.02%)
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%)
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.