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 29, 2018 6602 6667 6567 6585 0 +20.30(+0.31%)
Jun 28, 2018 6419 6591 6397 6565 0 +176.85(+2.77%)
Jun 27, 2018 6549 6585 6386 6388 0 -146.67(-2.24%)
Jun 26, 2018 6565 6647 6496 6535 0 +16.65(+0.26%)
Jun 25, 2018 6537 6556 6449 6518 0 -66.47(-1.01%)
Jun 22, 2018 6687 6701 6539 6585 0 -29.60(-0.45%)
Jun 21, 2018 6684 6728 6553 6614 0 -37.16(-0.56%)
Jun 20, 2018 6673 6712 6638 6651 0 -6.60(-0.10%)
Jun 19, 2018 6640 6705 6562 6658 0 -69.58(-1.03%)
Jun 18, 2018 6706 6746 6621 6728 0 -13.11(-0.19%)
Jun 15, 2018 6747 6780 6713 6741 0 +22.15(+0.33%)
Jun 14, 2018 6653 6834 6647 6719 0 +89.81(+1.35%)
Jun 13, 2018 6540 6697 6518 6629 0 +113.19(+1.74%)
Jun 12, 2018 6463 6531 6440 6516 0 +60.75(+0.94%)
Jun 11, 2018 6427 6510 6408 6455 0 +49.86(+0.78%)
Jun 08, 2018 6350 6438 6334 6405 0 +30.09(+0.47%)
Jun 07, 2018 6412 6463 6305 6375 0 -20.00(-0.31%)
Jun 06, 2018 6359 6441 6318 6395 0 +73.60(+1.16%)
Jun 05, 2018 6283 6358 6248 6321 0 +30.97(+0.49%)
Jun 04, 2018 6330 6385 6262 6290 0 -22.47(-0.36%)
Jun 01, 2018 6173 6323 6133 6313 0 +182.39(+2.98%)
May 31, 2018 6137 6232 6101 6130 0 +8.43(+0.14%)
May 30, 2018 6149 6164 6104 6122 0 +4.36(+0.07%)
May 29, 2018 6114 6151 6055 6118 0 -57.42(-0.93%)
May 25, 2018 6175 6175 6175 6175 0 +32.29(+0.53%)
May 24, 2018 6221 6230 6067 6143 0 -81.44(-1.31%)
May 23, 2018 6142 6229 6121 6224 0 +25.06(+0.40%)
May 22, 2018 6246 6296 6177 6199 0 -23.23(-0.37%)
May 21, 2018 6266 6349 6167 6222 0 -6.36(-0.10%)
May 18, 2018 6172 6240 6136 6229 0 +50.87(+0.82%)
May 17, 2018 6104 6236 6087 6178 0 +53.88(+0.88%)
May 16, 2018 6151 6206 6061 6124 0 +4.77(+0.08%)
May 15, 2018 6179 6199 6081 6119 0 -104.83(-1.68%)
May 14, 2018 6254 6289 6165 6224 0 -13.80(-0.22%)
May 11, 2018 6294 6319 6204 6238 0 -69.30(-1.10%)
May 10, 2018 6212 6314 6164 6307 0 +115.07(+1.86%)
May 09, 2018 6069 6254 6022 6192 0 +220.21(+3.69%)
May 08, 2018 5958 6008 5914 5972 0 -24.64(-0.41%)
May 07, 2018 6007 6048 5941 5996 0 +33.25(+0.56%)
May 04, 2018 5724 5992 5691 5963 0 +194.77(+3.38%)
May 03, 2018 5793 6040 5530 5768 0 -37.51(-0.65%)
May 02, 2018 5797 5863 5758 5806 0 +18.43(+0.32%)
May 01, 2018 5660 5799 5621 5788 0 +118.84(+2.10%)
Apr 30, 2018 5647 5698 5587 5669 0 +46.57(+0.83%)
Apr 27, 2018 5692 5727 5574 5622 0 -62.32(-1.10%)
Apr 26, 2018 5575 5712 5562 5684 0 +123.66(+2.22%)
Apr 25, 2018 5614 5642 5504 5561 0 -55.60(-0.99%)
Apr 24, 2018 5704 5761 5554 5616 0 -63.04(-1.11%)
Apr 23, 2018 5742 5804 5655 5679 0 -25.67(-0.45%)
Apr 20, 2018 5790 5794 5668 5705 0 -106.71(-1.84%)
Apr 19, 2018 5854 5912 5782 5812 0 -97.51(-1.65%)
Apr 18, 2018 5905 5935 5857 5909 0 +34.99(+0.60%)
Apr 17, 2018 5800 5900 5785 5874 0 +120.58(+2.10%)
Apr 16, 2018 5735 5779 5690 5754 0 +74.69(+1.32%)
Apr 13, 2018 5773 5778 5633 5679 0 -68.18(-1.19%)
Apr 12, 2018 5679 5776 5642 5747 0 +104.21(+1.85%)
Apr 11, 2018 5658 5718 5628 5643 0 -74.89(-1.31%)
Apr 10, 2018 5734 5757 5621 5718 0 +61.62(+1.09%)
Apr 09, 2018 5626 5742 5605 5656 0 +57.13(+1.02%)
Apr 06, 2018 5668 5692 5578 5599 0 -150.79(-2.62%)
Apr 05, 2018 5785 5833 5719 5750 0 +39.22(+0.69%)
Apr 04, 2018 5540 5731 5511 5711 0 +47.97(+0.85%)
Apr 03, 2018 5670 5707 5561 5663 0 +29.14(+0.52%)
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.