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 (%)
Jun 30, 2017 5006 5051 4974 4994 0 -13.04(-0.26%)
Jun 29, 2017 5064 5088 4921 5007 0 -101.78(-1.99%)
Jun 28, 2017 5087 5117 5016 5109 0 +41.15(+0.81%)
Jun 27, 2017 5206 5218 5055 5068 0 -152.78(-2.93%)
Jun 26, 2017 5223 5277 5161 5221 0 +12.57(+0.24%)
Jun 23, 2017 5260 5278 5193 5208 0 -59.71(-1.13%)
Jun 22, 2017 5268 5304 5211 5268 0 +10.38(+0.20%)
Jun 21, 2017 5271 5299 5210 5257 0 +15.57(+0.30%)
Jun 20, 2017 5261 5319 5235 5242 0 -14.80(-0.28%)
Jun 19, 2017 5171 5272 5164 5257 0 +123.71(+2.41%)
Jun 16, 2017 5135 5201 5108 5133 0 -9.67(-0.19%)
Jun 15, 2017 5036 5179 5010 5143 0 +30.35(+0.59%)
Jun 14, 2017 5098 5162 5045 5112 0 +27.51(+0.54%)
Jun 13, 2017 5077 5112 4996 5085 0 +70.16(+1.40%)
Jun 12, 2017 5034 5077 4887 5015 0 -86.21(-1.69%)
Jun 09, 2017 5302 5336 4983 5101 0 -177.61(-3.36%)
Jun 08, 2017 5317 5322 5215 5278 0 -19.61(-0.37%)
Jun 07, 2017 5264 5315 5250 5298 0 +104.46(+2.01%)
Jun 06, 2017 5209 5244 5171 5194 0 -14.25(-0.27%)
Jun 05, 2017 5207 5247 5188 5208 0 +7.45(+0.14%)
Jun 02, 2017 5181 5207 5144 5200 0 +11.62(+0.22%)
Jun 01, 2017 5153 5210 5134 5189 0 +61.73(+1.20%)
May 31, 2017 5118 5142 5079 5127 0 +14.05(+0.27%)
May 30, 2017 5108 5122 5055 5113 0 +19.29(+0.38%)
May 26, 2017 5160 5166 5074 5094 0 -68.40(-1.33%)
May 25, 2017 5131 5183 5116 5162 0 +60.30(+1.18%)
May 24, 2017 4992 5107 4933 5102 0 +124.12(+2.49%)
May 23, 2017 5057 5141 4927 4978 0 +58.61(+1.19%)
May 22, 2017 4873 4931 4843 4919 0 +76.61(+1.58%)
May 19, 2017 4820 4858 4777 4842 0 +36.17(+0.75%)
May 18, 2017 4705 4831 4687 4806 0 +77.76(+1.64%)
May 17, 2017 4881 4897 4719 4729 0 -234.96(-4.73%)
May 16, 2017 4951 4998 4922 4964 0 +36.68(+0.74%)
May 15, 2017 4870 4941 4863 4927 0 +54.75(+1.12%)
May 12, 2017 4855 4883 4823 4872 0 +16.24(+0.33%)
May 11, 2017 4846 4879 4801 4856 0 +1.92(+0.04%)
May 10, 2017 4772 4907 4737 4854 0 +290.55(+6.37%)
May 09, 2017 4530 4579 4510 4563 0 +38.84(+0.86%)
May 08, 2017 4523 4547 4493 4525 0 +4.86(+0.11%)
May 05, 2017 4510 4559 4459 4520 0 +56.49(+1.27%)
May 04, 2017 4450 4484 4422 4463 0 +19.58(+0.44%)
May 03, 2017 4478 4486 4420 4444 0 -10.33(-0.23%)
May 02, 2017 4466 4487 4438 4454 0 +7.44(+0.17%)
May 01, 2017 4446 4472 4423 4446 0 +23.92(+0.54%)
Apr 28, 2017 4405 4430 4374 4423 0 +22.31(+0.51%)
Apr 27, 2017 4381 4431 4369 4400 0 +36.45(+0.84%)
Apr 26, 2017 4359 4375 4322 4364 0 +12.71(+0.29%)
Apr 25, 2017 4345 4374 4328 4351 0 +22.64(+0.52%)
Apr 24, 2017 4320 4340 4302 4328 0 +55.14(+1.29%)
Apr 21, 2017 4266 4283 4245 4273 0 +10.88(+0.26%)
Apr 20, 2017 4224 4273 4206 4262 0 +56.92(+1.35%)
Apr 19, 2017 4192 4230 4183 4206 0 +21.32(+0.51%)
Apr 18, 2017 4156 4197 4143 4184 0 +18.81(+0.45%)
Apr 17, 2017 4151 4201 4141 4165 0 +24.36(+0.59%)
Apr 13, 2017 4173 4196 4136 4141 0 -27.07(-0.65%)
Apr 12, 2017 4181 4188 4145 4168 0 -15.18(-0.36%)
Apr 11, 2017 4159 4187 4138 4183 0 +18.29(+0.44%)
Apr 10, 2017 4180 4197 4149 4165 0 -22.63(-0.54%)
Apr 07, 2017 4166 4194 4155 4188 0 +13.26(+0.32%)
Apr 06, 2017 4164 4181 4144 4174 0 +10.47(+0.25%)
Apr 05, 2017 4181 4212 4142 4164 0 -23.63(-0.56%)
Apr 04, 2017 4192 4212 4167 4188 0 -21.08(-0.50%)
Apr 03, 2017 4238 4250 4190 4209 0 -23.27(-0.55%)
Mar 31, 2017 4247 4255 4204 4232 0 -25.29(-0.59%)
Mar 30, 2017 4239 4267 4230 4257 0 +11.42(+0.27%)
Mar 29, 2017 4231 4258 4214 4246 0 +16.02(+0.38%)
Mar 28, 2017 4189 4245 4175 4230 0 +32.02(+0.76%)
Mar 27, 2017 4161 4218 4151 4198 0 +4.24(+0.10%)
Mar 24, 2017 4176 4223 4163 4193 0 +32.12(+0.77%)
Mar 23, 2017 4154 4180 4126 4161 0 +0.62(+0.01%)
Mar 22, 2017 4126 4165 4112 4161 0 +29.29(+0.71%)
Mar 21, 2017 4188 4218 4126 4131 0 -49.02(-1.17%)
Mar 20, 2017 4182 4204 4139 4180 0 -15.09(-0.36%)
Mar 17, 2017 4232 4235 4166 4196 0 -12.30(-0.29%)
Mar 16, 2017 4242 4255 4187 4208 0 -24.28(-0.57%)
Mar 15, 2017 4218 4244 4179 4232 0 +15.51(+0.37%)
Mar 14, 2017 4215 4235 4201 4217 0 -15.54(-0.37%)
Mar 13, 2017 4207 4244 4191 4232 0 +31.54(+0.75%)
Mar 10, 2017 4205 4221 4168 4201 0 +20.41(+0.49%)
Mar 09, 2017 4173 4200 4154 4180 0 +17.58(+0.42%)
Mar 08, 2017 4136 4179 4125 4163 0 +33.77(+0.82%)
Mar 07, 2017 4098 4152 4086 4129 0 +35.03(+0.86%)
Mar 06, 2017 4050 4107 4041 4094 0 +30.36(+0.75%)
Mar 03, 2017 4036 4069 4018 4063 0 +18.75(+0.46%)
Mar 02, 2017 4082 4095 4028 4045 0 -27.16(-0.67%)
Mar 01, 2017 3984 4089 3954 4072 0 +117.41(+2.97%)
Feb 28, 2017 3981 4009 3944 3954 0 -34.18(-0.86%)
Feb 27, 2017 3969 4014 3942 3989 0 +12.06(+0.30%)
Feb 24, 2017 3941 3982 3923 3977 0 +13.45(+0.34%)
Feb 23, 2017 3989 3995 3922 3963 0 -16.81(-0.42%)
Feb 22, 2017 3974 3994 3948 3980 0 -10.04(-0.25%)
Feb 21, 2017 3995 4020 3980 3990 0 +1.34(+0.03%)
Feb 17, 2017 3989 3989 3989 3989 0 -13.91(-0.35%)
Feb 16, 2017 3998 4022 3975 4003 0 +1.08(+0.03%)
Feb 15, 2017 3928 4010 3913 4001 0 +60.57(+1.54%)
Feb 14, 2017 3947 3983 3915 3941 0 -33.55(-0.84%)
Feb 13, 2017 3984 4037 3945 3974 0 -54.00(-1.34%)
Feb 10, 2017 3908 4056 3893 4028 0 +353.60(+9.62%)
Feb 09, 2017 3633 3680 3600 3675 0 +70.05(+1.94%)
Feb 08, 2017 3659 3683 3595 3605 0 -48.93(-1.34%)
Feb 07, 2017 3657 3685 3632 3654 0 +0.54(+0.01%)
Feb 06, 2017 3634 3659 3608 3653 0 +8.64(+0.24%)
Feb 03, 2017 3700 3706 3634 3645 0 -45.06(-1.22%)
Feb 02, 2017 3688 3703 3646 3690 0 -2.05(-0.06%)
Feb 01, 2017 3688 3724 3605 3692 0 +10.22(+0.28%)
Jan 31, 2017 3664 3697 3642 3681 0 +13.82(+0.38%)
Jan 30, 2017 3650 3678 3639 3668 0 +11.26(+0.31%)
Jan 27, 2017 3641 3665 3622 3656 0 +19.91(+0.55%)
Jan 26, 2017 3640 3651 3616 3636 0 +16.06(+0.44%)
Jan 25, 2017 3601 3624 3582 3620 0 +39.09(+1.09%)
Jan 24, 2017 3544 3589 3526 3581 0 +43.87(+1.24%)
Jan 23, 2017 3558 3568 3524 3537 0 -21.65(-0.61%)
Jan 20, 2017 3564 3577 3520 3559 0 -6.39(-0.18%)
Jan 19, 2017 3574 3596 3556 3565 0 -3.56(-0.10%)
Jan 18, 2017 3573 3586 3538 3569 0 +9.75(+0.27%)
Jan 17, 2017 3555 3579 3532 3559 0 -12.00(-0.34%)
Jan 13, 2017 3571 3571 3571 3571 0 +10.65(+0.30%)
Jan 12, 2017 3542 3576 3511 3561 0 +6.10(+0.17%)
Jan 11, 2017 3520 3569 3498 3555 0 +29.28(+0.83%)
Jan 10, 2017 3485 3538 3466 3525 0 +38.13(+1.09%)
Jan 09, 2017 3509 3521 3459 3487 0 -12.11(-0.35%)
Jan 06, 2017 3499 3522 3480 3499 0 +3.28(+0.09%)
Jan 05, 2017 3501 3543 3471 3496 0 -11.60(-0.33%)
Jan 04, 2017 3458 3524 3448 3508 0 +68.25(+1.98%)
Jan 03, 2017 3438 3458 3401 3439 0 +20.64(+0.60%)
Dec 30, 2016 3419 3419 3419 3419 0 -29.74(-0.86%)
Dec 29, 2016 3462 3484 3429 3448 0 -9.35(-0.27%)
Dec 28, 2016 3478 3501 3436 3458 0 -10.35(-0.30%)
Dec 27, 2016 3468 3496 3457 3468 0 +16.94(+0.49%)
Dec 23, 2016 3451 3451 3451 3451 0 +21.89(+0.64%)
Dec 22, 2016 3437 3459 3397 3429 0 -4.78(-0.14%)
Dec 21, 2016 3433 3458 3407 3434 0 +12.70(+0.37%)
Dec 20, 2016 3419 3456 3403 3421 0 +17.61(+0.52%)
Dec 19, 2016 3389 3431 3366 3404 0 +7.36(+0.22%)
Dec 16, 2016 3462 3475 3383 3396 0 -75.67(-2.18%)
Dec 15, 2016 3463 3515 3437 3472 0 +27.18(+0.79%)
Dec 14, 2016 3467 3490 3407 3445 0 -30.44(-0.88%)
Dec 13, 2016 3468 3544 3457 3475 0 +17.59(+0.51%)
Dec 12, 2016 3408 3465 3390 3458 0 +52.26(+1.53%)
Dec 09, 2016 3405 3439 3369 3405 0 +3.49(+0.10%)
Dec 08, 2016 3399 3428 3376 3402 0 +8.59(+0.25%)
Dec 07, 2016 3344 3405 3330 3393 0 +48.66(+1.45%)
Dec 06, 2016 3356 3383 3323 3345 0 -7.18(-0.21%)
Dec 05, 2016 3306 3364 3286 3352 0 +61.72(+1.88%)
Dec 02, 2016 3282 3317 3225 3290 0 +11.17(+0.34%)
Dec 01, 2016 3396 3401 3265 3279 0 -117.30(-3.45%)
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%)
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%)
Aug 01, 2016 3474 3493 3454 3469 0 +4.22(+0.12%)
Jul 29, 2016 3473 3498 3437 3465 0 -8.34(-0.24%)
Jul 28, 2016 3480 3497 3458 3473 0 -32.09(-0.92%)
Jul 27, 2016 3540 3548 3498 3505 0 -27.64(-0.78%)
Jul 26, 2016 3570 3591 3506 3533 0 -32.00(-0.90%)
Jul 25, 2016 3531 3575 3510 3565 0 +25.36(+0.72%)
Jul 22, 2016 3525 3558 3491 3539 0 +26.20(+0.75%)
Jul 21, 2016 3541 3566 3485 3513 0 -30.63(-0.86%)
Jul 20, 2016 3563 3586 3530 3544 0 +1.34(+0.04%)
Jul 19, 2016 3592 3598 3531 3543 0 -43.59(-1.22%)
Jul 18, 2016 3592 3611 3570 3586 0 +1.69(+0.05%)
Jul 15, 2016 3583 3602 3559 3584 0 -10.71(-0.30%)
Jul 14, 2016 3613 3632 3562 3595 0 +3.23(+0.09%)
Jul 13, 2016 3669 3679 3589 3592 0 -66.12(-1.81%)
Jul 12, 2016 3643 3672 3608 3658 0 +27.81(+0.77%)
Jul 11, 2016 3581 3644 3569 3630 0 +68.54(+1.92%)
Jul 08, 2016 3558 3569 3490 3562 0 +71.56(+2.05%)
Jul 07, 2016 3491 3509 3467 3490 0 +35.09(+1.02%)
Jul 05, 2016 3424 3467 3408 3455 0 +22.26(+0.65%)
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.