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 (%)
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%)
Feb 03, 2020 5237 5286 5145 5168 0 -64.94(-1.24%)
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%)
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.