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 (%)
Aug 31, 2017 5743 5783 5685 5716 0 -11.50(-0.20%)
Aug 30, 2017 5589 5738 5575 5727 0 +145.86(+2.61%)
Aug 29, 2017 5488 5602 5479 5581 0 +38.16(+0.69%)
Aug 28, 2017 5533 5567 5493 5543 0 +45.30(+0.82%)
Aug 25, 2017 5543 5595 5466 5498 0 -35.04(-0.63%)
Aug 24, 2017 5577 5596 5467 5533 0 -24.94(-0.45%)
Aug 23, 2017 5552 5602 5521 5558 0 -27.60(-0.49%)
Aug 22, 2017 5455 5613 5449 5586 0 +153.89(+2.83%)
Aug 21, 2017 5441 5466 5401 5432 0 -9.81(-0.18%)
Aug 18, 2017 5385 5480 5362 5442 0 +34.25(+0.63%)
Aug 17, 2017 5503 5534 5402 5407 0 -106.38(-1.93%)
Aug 16, 2017 5478 5535 5423 5514 0 +73.02(+1.34%)
Aug 15, 2017 5446 5461 5399 5441 0 +8.49(+0.16%)
Aug 14, 2017 5406 5496 5391 5432 0 +79.72(+1.49%)
Aug 11, 2017 5296 5380 5272 5352 0 +52.54(+0.99%)
Aug 10, 2017 5362 5386 5289 5300 0 -90.54(-1.68%)
Aug 09, 2017 5346 5417 5317 5390 0 -13.50(-0.25%)
Aug 08, 2017 5436 5466 5381 5404 0 -49.20(-0.90%)
Aug 07, 2017 5437 5488 5402 5453 0 +30.63(+0.56%)
Aug 04, 2017 5506 5521 5380 5422 0 -113.66(-2.05%)
Aug 03, 2017 5499 5551 5398 5536 0 +190.71(+3.57%)
Aug 02, 2017 5401 5411 5243 5345 0 -38.43(-0.71%)
Aug 01, 2017 5389 5403 5336 5384 0 +32.18(+0.60%)
Jul 31, 2017 5389 5412 5315 5352 0 -7.50(-0.14%)
Jul 28, 2017 5255 5391 5219 5359 0 +2.45(+0.05%)
Jul 27, 2017 5473 5501 5269 5357 0 -82.04(-1.51%)
Jul 26, 2017 5332 5441 5323 5439 0 +144.84(+2.74%)
Jul 25, 2017 5319 5352 5278 5294 0 -14.63(-0.28%)
Jul 24, 2017 5260 5320 5253 5309 0 +49.67(+0.94%)
Jul 21, 2017 5229 5289 5220 5259 0 +5.92(+0.11%)
Jul 20, 2017 5247 5289 5209 5253 0 -5.32(-0.10%)
Jul 19, 2017 5244 5302 5200 5258 0 +28.52(+0.55%)
Jul 18, 2017 5188 5244 5164 5230 0 +55.23(+1.07%)
Jul 17, 2017 5187 5211 5143 5175 0 -5.73(-0.11%)
Jul 14, 2017 5197 5230 5168 5180 0 +9.46(+0.18%)
Jul 13, 2017 5245 5261 5153 5171 0 -49.30(-0.94%)
Jul 12, 2017 5098 5238 5079 5220 0 +162.79(+3.22%)
Jul 11, 2017 5053 5106 5012 5057 0 -3.00(-0.06%)
Jul 10, 2017 5052 5096 5020 5060 0 +32.17(+0.64%)
Jul 07, 2017 4948 5060 4928 5028 0 +66.64(+1.34%)
Jul 06, 2017 4962 5008 4939 4962 0 -33.81(-0.68%)
Jul 05, 2017 4955 5023 4904 4995 0 +65.51(+1.33%)
Jul 03, 2017 5017 5037 4920 4930 0 -64.44(-1.29%)
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%)
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.