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 (%)
Jan 31, 2018 6299 6441 6245 6331 0 +293.34(+4.86%)
Jan 30, 2018 5986 6070 5957 6038 0 -21.71(-0.36%)
Jan 29, 2018 6017 6116 5983 6059 0 +39.73(+0.66%)
Jan 26, 2018 5961 6041 5899 6020 0 +88.83(+1.50%)
Jan 25, 2018 5941 5975 5872 5931 0 +31.55(+0.53%)
Jan 24, 2018 6034 6044 5874 5899 0 -118.15(-1.96%)
Jan 23, 2018 6020 6079 5986 6017 0 +9.18(+0.15%)
Jan 22, 2018 5947 6029 5897 6008 0 +57.26(+0.96%)
Jan 19, 2018 5921 5969 5877 5951 0 +54.18(+0.92%)
Jan 18, 2018 5879 5945 5819 5897 0 +11.68(+0.20%)
Jan 17, 2018 5859 5914 5780 5885 0 +99.58(+1.72%)
Jan 16, 2018 5933 5950 5763 5785 0 -105.41(-1.79%)
Jan 12, 2018 5891 5891 5891 5891 0 +65.88(+1.13%)
Jan 11, 2018 5793 5854 5730 5825 0 +101.57(+1.77%)
Jan 10, 2018 5701 5747 5695 5723 0 +26.98(+0.47%)
Jan 09, 2018 5755 5763 5609 5696 0 -50.37(-0.88%)
Jan 08, 2018 5742 5804 5659 5747 0 +25.28(+0.44%)
Jan 05, 2018 5574 5734 5549 5721 0 +173.99(+3.14%)
Jan 04, 2018 5633 5663 5507 5547 0 -59.97(-1.07%)
Jan 03, 2018 5574 5659 5555 5607 0 +61.68(+1.11%)
Jan 02, 2018 5442 5543 5417 5546 0 +133.98(+2.48%)
Dec 29, 2017 5412 5412 5412 5412 0 -12.99(-0.24%)
Dec 28, 2017 5416 5436 5366 5425 0 +12.40(+0.23%)
Dec 27, 2017 5414 5434 5399 5412 0 -1.06(-0.02%)
Dec 26, 2017 5458 5475 5400 5413 0 -63.65(-1.16%)
Dec 22, 2017 5533 5545 5459 5477 0 -79.97(-1.44%)
Dec 21, 2017 5523 5579 5499 5557 0 +28.44(+0.51%)
Dec 20, 2017 5554 5585 5484 5529 0 +2.88(+0.05%)
Dec 19, 2017 5587 5603 5496 5526 0 -62.64(-1.12%)
Dec 18, 2017 5697 5715 5563 5588 0 -56.29(-1.00%)
Dec 15, 2017 5559 5666 5519 5645 0 +129.18(+2.34%)
Dec 14, 2017 5473 5565 5455 5515 0 +45.56(+0.83%)
Dec 13, 2017 5519 5559 5446 5470 0 -28.32(-0.52%)
Dec 12, 2017 5496 5538 5437 5498 0 +39.92(+0.73%)
Dec 11, 2017 5365 5464 5347 5458 0 +110.87(+2.07%)
Dec 08, 2017 5333 5423 5315 5347 0 +58.93(+1.11%)
Dec 07, 2017 5227 5355 5214 5289 0 +63.72(+1.22%)
Dec 06, 2017 5166 5250 5082 5225 0 +38.07(+0.73%)
Dec 05, 2017 5047 5274 5011 5187 0 +89.42(+1.75%)
Dec 04, 2017 5249 5342 5082 5097 0 -275.26(-5.12%)
Dec 01, 2017 5370 5423 5312 5373 0 -22.51(-0.42%)
Nov 30, 2017 5404 5424 5305 5395 0 +29.95(+0.56%)
Nov 29, 2017 5597 5608 5337 5365 0 -250.78(-4.47%)
Nov 28, 2017 5586 5671 5562 5616 0 +43.94(+0.79%)
Nov 27, 2017 5607 5627 5556 5572 0 -28.32(-0.51%)
Nov 24, 2017 5563 5620 5556 5600 0 +44.70(+0.80%)
Nov 22, 2017 5566 5631 5529 5556 0 +13.72(+0.25%)
Nov 21, 2017 5537 5586 5521 5542 0 +32.59(+0.59%)
Nov 20, 2017 5523 5539 5464 5509 0 -28.58(-0.52%)
Nov 17, 2017 5542 5573 5469 5538 0 -54.23(-0.97%)
Nov 16, 2017 5556 5635 5536 5592 0 +74.25(+1.35%)
Nov 15, 2017 5565 5582 5480 5518 0 -72.09(-1.29%)
Nov 14, 2017 5528 5636 5495 5590 0 +28.19(+0.51%)
Nov 13, 2017 5506 5602 5489 5562 0 -1.33(-0.02%)
Nov 10, 2017 5527 5569 5490 5563 0 +6.01(+0.11%)
Nov 09, 2017 5596 5629 5495 5557 0 -103.93(-1.84%)
Nov 08, 2017 5561 5717 5521 5661 0 +248.54(+4.59%)
Nov 07, 2017 5430 5449 5336 5412 0 +1.71(+0.03%)
Nov 06, 2017 5534 5557 5370 5411 0 -115.39(-2.09%)
Nov 03, 2017 5680 5696 5466 5526 0 -78.40(-1.40%)
Nov 02, 2017 5642 5665 5576 5605 0 -30.12(-0.53%)
Nov 01, 2017 5678 5693 5524 5635 0 -75.33(-1.32%)
Oct 31, 2017 5673 5738 5617 5710 0 +49.87(+0.88%)
Oct 30, 2017 5609 5678 5593 5660 0 +70.38(+1.26%)
Oct 27, 2017 5507 5608 5478 5590 0 +122.24(+2.24%)
Oct 26, 2017 5462 5514 5439 5468 0 +36.56(+0.67%)
Oct 25, 2017 5432 5474 5363 5431 0 -20.49(-0.38%)
Oct 24, 2017 5427 5503 5399 5451 0 +45.99(+0.85%)
Oct 23, 2017 5462 5481 5376 5405 0 -44.15(-0.81%)
Oct 20, 2017 5444 5484 5423 5450 0 +37.47(+0.69%)
Oct 19, 2017 5346 5416 5299 5412 0 +17.77(+0.33%)
Oct 18, 2017 5415 5439 5339 5394 0 -59.26(-1.09%)
Oct 17, 2017 5473 5505 5417 5454 0 -22.64(-0.41%)
Oct 16, 2017 5486 5526 5448 5476 0 -2.57(-0.05%)
Oct 13, 2017 5513 5540 5433 5479 0 -4.98(-0.09%)
Oct 12, 2017 5438 5522 5421 5484 0 +47.19(+0.87%)
Oct 11, 2017 5449 5476 5386 5437 0 -28.32(-0.52%)
Oct 10, 2017 5484 5510 5414 5465 0 -8.55(-0.16%)
Oct 09, 2017 5503 5514 5423 5473 0 -125.68(-2.24%)
Oct 06, 2017 5543 5610 5515 5599 0 +27.12(+0.49%)
Oct 05, 2017 5532 5583 5497 5572 0 +41.70(+0.75%)
Oct 04, 2017 5520 5563 5457 5530 0 -15.54(-0.28%)
Oct 03, 2017 5542 5567 5493 5546 0 +14.09(+0.25%)
Oct 02, 2017 5601 5630 5494 5532 0 -62.89(-1.12%)
Sep 29, 2017 5521 5605 5510 5595 0 +77.87(+1.41%)
Sep 28, 2017 5474 5525 5442 5517 0 +40.67(+0.74%)
Sep 27, 2017 5410 5506 5409 5476 0 +99.03(+1.84%)
Sep 26, 2017 5428 5442 5347 5377 0 -27.26(-0.50%)
Sep 25, 2017 5561 5574 5339 5404 0 -174.73(-3.13%)
Sep 22, 2017 5546 5637 5523 5579 0 +7.96(+0.14%)
Sep 21, 2017 5623 5657 5550 5571 0 -88.77(-1.57%)
Sep 20, 2017 5655 5688 5575 5660 0 +14.21(+0.25%)
Sep 19, 2017 5644 5678 5582 5646 0 +16.93(+0.30%)
Sep 18, 2017 5652 5700 5612 5629 0 -19.13(-0.34%)
Sep 15, 2017 5652 5675 5597 5648 0 +3.38(+0.06%)
Sep 14, 2017 5627 5689 5590 5645 0 -12.78(-0.23%)
Sep 13, 2017 5688 5707 5625 5657 0 -48.06(-0.84%)
Sep 12, 2017 5746 5757 5631 5705 0 -9.38(-0.16%)
Sep 11, 2017 5671 5740 5644 5715 0 +101.99(+1.82%)
Sep 08, 2017 5671 5701 5589 5613 0 -46.19(-0.82%)
Sep 07, 2017 5549 5667 5527 5659 0 +127.10(+2.30%)
Sep 06, 2017 5616 5635 5515 5532 0 -89.15(-1.59%)
Sep 05, 2017 5617 5651 5539 5621 0 -17.18(-0.30%)
Sep 01, 2017 5705 5722 5553 5638 0 -77.67(-1.36%)
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%)
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%)
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.