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 (%)
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%)
Jul 01, 2016 3433 3433 3433 3433 0 +11.02(+0.32%)
Jun 30, 2016 3327 3442 3311 3422 0 +106.21(+3.20%)
Jun 29, 2016 3291 3330 3276 3316 0 +66.83(+2.06%)
Jun 28, 2016 3217 3252 3193 3249 0 +61.55(+1.93%)
Jun 27, 2016 3234 3237 3161 3187 0 -67.72(-2.08%)
Jun 24, 2016 3284 3332 3243 3255 0 -137.95(-4.07%)
Jun 23, 2016 3371 3401 3347 3393 0 +46.23(+1.38%)
Jun 22, 2016 3370 3384 3340 3347 0 -26.88(-0.80%)
Jun 21, 2016 3375 3411 3360 3373 0 +2.06(+0.06%)
Jun 20, 2016 3353 3402 3333 3371 0 +47.35(+1.42%)
Jun 17, 2016 3376 3377 3296 3324 0 -56.13(-1.66%)
Jun 16, 2016 3329 3388 3310 3380 0 +41.15(+1.23%)
Jun 15, 2016 3352 3380 3320 3339 0 -9.68(-0.29%)
Jun 14, 2016 3304 3360 3278 3349 0 +36.07(+1.09%)
Jun 13, 2016 3323 3363 3294 3313 0 -28.64(-0.86%)
Jun 10, 2016 3361 3391 3323 3341 0 -56.67(-1.67%)
Jun 09, 2016 3360 3429 3356 3398 0 +22.94(+0.68%)
Jun 08, 2016 3386 3396 3342 3375 0 -19.07(-0.56%)
Jun 07, 2016 3376 3425 3374 3394 0 +31.99(+0.95%)
Jun 06, 2016 3354 3374 3300 3362 0 +7.28(+0.22%)
Jun 03, 2016 3395 3405 3329 3355 0 -43.18(-1.27%)
Jun 02, 2016 3398 3407 3365 3398 0 -3.88(-0.11%)
Jun 01, 2016 3430 3443 3388 3402 0 -26.40(-0.77%)
May 31, 2016 3424 3449 3402 3428 0 +13.93(+0.41%)
May 27, 2016 3414 3414 3414 3414 0 +34.91(+1.03%)
May 26, 2016 3362 3398 3329 3379 0 +11.03(+0.33%)
May 25, 2016 3386 3409 3349 3368 0 -7.96(-0.24%)
May 24, 2016 3293 3383 3279 3376 0 +110.22(+3.37%)
May 23, 2016 3265 3292 3233 3266 0 +10.28(+0.32%)
May 20, 2016 3279 3293 3236 3256 0 -22.51(-0.69%)
May 19, 2016 3287 3315 3235 3278 0 -28.24(-0.85%)
May 18, 2016 3293 3326 3258 3307 0 +7.15(+0.22%)
May 17, 2016 3354 3380 3268 3299 0 -82.67(-2.44%)
May 16, 2016 3317 3397 3303 3382 0 +68.77(+2.08%)
May 13, 2016 3290 3356 3288 3313 0 +21.78(+0.66%)
May 12, 2016 3236 3318 3226 3292 0 +63.60(+1.97%)
May 11, 2016 3153 3269 3144 3228 0 +193.30(+6.37%)
May 10, 2016 3074 3080 3004 3035 0 -27.62(-0.90%)
May 09, 2016 3082 3104 3039 3062 0 -15.08(-0.49%)
May 06, 2016 3007 3084 2989 3077 0 +150.65(+5.15%)
May 05, 2016 2906 2948 2878 2927 0 +31.47(+1.09%)
May 04, 2016 2876 2908 2854 2895 0 -0.68(-0.02%)
May 03, 2016 2911 2940 2888 2896 0 -39.22(-1.34%)
May 02, 2016 2917 2946 2882 2935 0 +30.01(+1.03%)
Apr 29, 2016 2872 2922 2855 2905 0 +11.16(+0.39%)
Apr 28, 2016 2921 2969 2878 2894 0 -42.58(-1.45%)
Apr 27, 2016 2993 3006 2895 2937 0 -70.11(-2.33%)
Apr 26, 2016 3018 3038 2994 3007 0 -3.68(-0.12%)
Apr 25, 2016 2992 3017 2987 3010 0 +8.48(+0.28%)
Apr 22, 2016 3010 3052 2985 3002 0 -31.51(-1.04%)
Apr 21, 2016 3028 3048 3005 3033 0 +3.55(+0.12%)
Apr 20, 2016 3050 3058 3013 3030 0 -23.17(-0.76%)
Apr 19, 2016 3070 3079 3018 3053 0 -14.00(-0.46%)
Apr 18, 2016 3023 3068 2991 3067 0 +42.65(+1.41%)
Apr 15, 2016 3010 3047 2972 3024 0 +29.74(+0.99%)
Apr 14, 2016 3008 3021 2977 2995 0 -6.99(-0.23%)
Apr 13, 2016 2919 3013 2912 3002 0 +106.30(+3.67%)
Apr 12, 2016 2898 2907 2857 2895 0 -1.53(-0.05%)
Apr 11, 2016 2959 2967 2896 2897 0 -44.08(-1.50%)
Apr 08, 2016 2929 2960 2903 2941 0 +38.91(+1.34%)
Apr 07, 2016 2954 2963 2892 2902 0 -60.08(-2.03%)
Apr 06, 2016 2955 2975 2932 2962 0 +19.05(+0.65%)
Apr 05, 2016 2948 2984 2929 2943 0 -28.29(-0.95%)
Apr 04, 2016 2986 3007 2953 2971 0 -12.87(-0.43%)
Apr 01, 2016 2947 2993 2932 2984 0 +20.78(+0.70%)
Mar 31, 2016 2968 3009 2944 2963 0 -6.95(-0.23%)
Mar 30, 2016 2960 2997 2945 2970 0 +44.24(+1.51%)
Mar 29, 2016 2852 2938 2847 2926 0 +87.99(+3.10%)
Mar 28, 2016 2827 2855 2800 2838 0 +9.17(+0.32%)
Mar 24, 2016 2829 2829 2829 2829 0 -28.87(-1.01%)
Mar 23, 2016 2834 2878 2823 2858 0 +18.18(+0.64%)
Mar 22, 2016 2807 2850 2798 2840 0 +27.67(+0.98%)
Mar 21, 2016 2821 2833 2794 2812 0 -13.65(-0.48%)
Mar 18, 2016 2857 2865 2798 2826 0 -23.03(-0.81%)
Mar 17, 2016 2862 2890 2798 2849 0 -33.94(-1.18%)
Mar 16, 2016 2861 2891 2830 2883 0 +19.25(+0.67%)
Mar 15, 2016 2831 2884 2822 2863 0 +18.43(+0.65%)
Mar 14, 2016 2798 2867 2794 2845 0 +37.64(+1.34%)
Mar 11, 2016 2794 2833 2786 2807 0 +35.52(+1.28%)
Mar 10, 2016 2767 2799 2729 2772 0 +11.10(+0.40%)
Mar 09, 2016 2744 2773 2718 2761 0 +22.75(+0.83%)
Mar 08, 2016 2737 2777 2720 2738 0 -20.75(-0.75%)
Mar 07, 2016 2769 2800 2725 2759 0 -27.70(-0.99%)
Mar 04, 2016 2812 2825 2740 2786 0 -19.13(-0.68%)
Mar 03, 2016 2839 2847 2772 2806 0 -47.45(-1.66%)
Mar 02, 2016 2837 2865 2805 2853 0 +2.56(+0.09%)
Mar 01, 2016 2816 2865 2790 2850 0 +45.20(+1.61%)
Feb 29, 2016 2802 2849 2785 2805 0 -11.96(-0.42%)
Feb 26, 2016 2843 2852 2794 2817 0 -20.64(-0.73%)
Feb 25, 2016 2802 2850 2788 2838 0 +53.35(+1.92%)
Feb 24, 2016 2689 2793 2677 2784 0 +72.13(+2.66%)
Feb 23, 2016 2765 2794 2703 2712 0 -64.84(-2.33%)
Feb 22, 2016 2678 2793 2673 2777 0 +129.84(+4.90%)
Feb 19, 2016 2568 2660 2553 2647 0 +77.85(+3.03%)
Feb 18, 2016 2633 2646 2563 2569 0 -50.25(-1.92%)
Feb 17, 2016 2640 2658 2592 2620 0 +16.97(+0.65%)
Feb 16, 2016 2576 2624 2556 2603 0 +56.26(+2.21%)
Feb 12, 2016 2546 2546 2546 2546 0 -79.70(-3.03%)
Feb 11, 2016 2579 2652 2568 2626 0 +4.52(+0.17%)
Feb 10, 2016 2622 2637 2622 2622 0 +65.61(+2.57%)
Feb 09, 2016 2497 2613 2474 2556 0 +41.47(+1.65%)
Feb 08, 2016 2513 2565 2421 2515 0 -54.49(-2.12%)
Feb 05, 2016 2678 2682 2550 2569 0 -121.95(-4.53%)
Feb 04, 2016 2755 2769 2635 2691 0 -43.43(-1.59%)
Feb 03, 2016 2805 2809 2683 2734 0 -34.18(-1.23%)
Feb 02, 2016 2864 2880 2745 2769 0 -119.46(-4.14%)
Feb 01, 2016 2885 2938 2860 2888 0 -14.12(-0.49%)
Jan 29, 2016 2902 2958 2775 2902 0 -48.63(-1.65%)
Jan 28, 2016 2996 3022 2903 2951 0 -4.45(-0.15%)
Jan 27, 2016 3028 3045 2945 2955 0 -75.63(-2.50%)
Jan 26, 2016 2994 3050 2987 3031 0 +42.16(+1.41%)
Jan 25, 2016 3018 3046 2962 2989 0 -36.67(-1.21%)
Jan 22, 2016 2967 3039 2944 3025 0 +98.75(+3.37%)
Jan 21, 2016 2938 2973 2894 2927 0 -1.09(-0.04%)
Jan 20, 2016 2905 2959 2841 2928 0 -26.09(-0.88%)
Jan 19, 2016 2960 2992 2915 2954 0 +26.16(+0.89%)
Jan 15, 2016 2928 2928 2928 2928 0 +8.79(+0.30%)
Jan 14, 2016 2878 2939 2812 2919 0 +42.21(+1.47%)
Jan 13, 2016 3040 3047 2866 2877 0 -130.23(-4.33%)
Jan 12, 2016 2967 3045 2961 3007 0 +60.05(+2.04%)
Jan 11, 2016 2919 2976 2911 2947 0 +39.90(+1.37%)
Jan 08, 2016 2951 2988 2896 2907 0 -6.67(-0.23%)
Jan 07, 2016 2898 2990 2864 2914 0 -45.75(-1.55%)
Jan 06, 2016 2941 2975 2909 2959 0 -40.57(-1.35%)
Jan 05, 2016 3044 3065 2987 3000 0 -36.40(-1.20%)
Jan 04, 2016 3072 3084 2990 3036 0 -102.11(-3.25%)
Dec 31, 2015 3138 3138 3138 3138 0 -48.68(-1.53%)
Dec 30, 2015 3198 3215 3181 3187 0 -15.41(-0.48%)
Dec 29, 2015 3188 3226 3175 3203 0 +33.65(+1.06%)
Dec 28, 2015 3147 3170 3115 3169 0 +8.63(+0.27%)
Dec 24, 2015 3160 3160 3160 3160 0 +9.71(+0.31%)
Dec 23, 2015 3186 3195 3086 3151 0 -17.38(-0.55%)
Dec 22, 2015 3185 3199 3135 3168 0 +25.91(+0.82%)
Dec 21, 2015 3164 3191 3090 3142 0 +2.14(+0.07%)
Dec 18, 2015 3175 3210 3133 3140 0 -60.19(-1.88%)
Dec 17, 2015 3243 3272 3199 3200 0 -30.48(-0.94%)
Dec 16, 2015 3239 3267 3135 3231 0 +15.66(+0.49%)
Dec 15, 2015 3165 3272 3148 3215 0 +84.79(+2.71%)
Dec 14, 2015 3060 3137 3044 3130 0 +73.92(+2.42%)
Dec 11, 2015 3082 3144 3028 3056 0 -33.73(-1.09%)
Dec 10, 2015 3124 3137 3071 3090 0 -22.04(-0.71%)
Dec 09, 2015 3204 3216 3073 3112 0 -104.14(-3.24%)
Dec 08, 2015 3162 3224 3146 3216 0 +30.31(+0.95%)
Dec 07, 2015 3196 3223 3165 3186 0 -6.83(-0.21%)
Dec 04, 2015 3102 3203 3100 3193 0 +115.66(+3.76%)
Dec 03, 2015 3160 3191 3061 3077 0 -65.25(-2.08%)
Dec 02, 2015 3145 3173 3124 3142 0 +3.68(+0.12%)
Dec 01, 2015 3098 3159 3085 3139 0 +53.17(+1.72%)
Nov 30, 2015 3105 3123 3043 3085 0 -13.27(-0.43%)
Nov 27, 2015 3110 3135 3085 3099 0 -10.42(-0.34%)
Nov 25, 2015 3109 3109 3109 3109 0 +65.36(+2.15%)
Nov 24, 2015 3084 3089 3026 3044 0 -58.17(-1.88%)
Nov 23, 2015 3102 3111 3076 3102 0 -72.25(-2.28%)
Nov 20, 2015 3174 3202 3173 3174 0 +62.63(+2.01%)
Nov 19, 2015 3075 3139 3056 3112 0 +51.91(+1.70%)
Nov 18, 2015 3028 3066 2983 3060 0 +36.66(+1.21%)
Nov 17, 2015 2919 3047 2911 3023 0 +51.89(+1.75%)
Nov 16, 2015 2987 3016 2895 2971 0 -23.39(-0.78%)
Nov 13, 2015 3027 3053 2974 2994 0 -49.31(-1.62%)
Nov 12, 2015 3021 3084 3005 3044 0 +24.13(+0.80%)
Nov 11, 2015 3003 3042 2953 3020 0 +37.25(+1.25%)
Nov 10, 2015 2978 2990 2942 2982 0 -9.44(-0.32%)
Nov 09, 2015 3071 3100 2963 2992 0 -70.02(-2.29%)
Nov 06, 2015 3199 3218 3052 3062 0 -117.93(-3.71%)
Nov 05, 2015 3201 3222 3139 3180 0 +4.71(+0.15%)
Nov 04, 2015 3101 3199 3088 3175 0 +90.69(+2.94%)
Nov 03, 2015 2986 3179 2916 3084 0 +52.63(+1.74%)
Nov 02, 2015 3029 3099 2997 3032 0 -5.84(-0.19%)
Oct 30, 2015 3093 3125 2988 3038 0 -79.60(-2.55%)
Oct 29, 2015 3135 3153 3086 3117 0 -26.94(-0.86%)
Oct 28, 2015 3117 3152 3091 3144 0 +45.76(+1.48%)
Oct 27, 2015 3075 3117 3062 3098 0 +20.09(+0.65%)
Oct 26, 2015 3100 3110 3066 3078 0 -16.15(-0.52%)
Oct 23, 2015 3107 3127 3075 3094 0 +19.76(+0.64%)
Oct 22, 2015 3012 3097 3009 3075 0 +74.55(+2.48%)
Oct 21, 2015 3008 3027 2981 3000 0 +3.63(+0.12%)
Oct 20, 2015 2997 3014 2962 2996 0 +0.44(+0.01%)
Oct 19, 2015 2997 3037 2964 2996 0 -7.24(-0.24%)
Oct 16, 2015 2984 3012 2960 3003 0 +26.36(+0.89%)
Oct 15, 2015 2947 2987 2923 2977 0 +46.86(+1.60%)
Oct 14, 2015 2881 2961 2871 2930 0 +44.79(+1.55%)
Oct 13, 2015 2861 2912 2837 2885 0 +22.65(+0.79%)
Oct 12, 2015 2777 2879 2764 2863 0 +79.07(+2.84%)
Oct 09, 2015 2775 2797 2743 2784 0 +2.80(+0.10%)
Oct 08, 2015 2784 2792 2729 2781 0 -15.44(-0.55%)
Oct 07, 2015 2811 2824 2753 2796 0 -9.76(-0.35%)
Oct 06, 2015 2824 2852 2786 2806 0 -26.76(-0.94%)
Oct 05, 2015 2817 2846 2798 2833 0 +54.97(+1.98%)
Oct 02, 2015 2734 2778 2692 2778 0 +13.66(+0.49%)
Oct 01, 2015 2799 2804 2736 2764 0 -13.11(-0.47%)
Sep 30, 2015 2761 2793 2731 2777 0 +49.55(+1.82%)
Sep 29, 2015 2772 2780 2704 2728 0 -37.37(-1.35%)
Sep 28, 2015 2855 2870 2750 2765 0 -95.50(-3.34%)
Sep 25, 2015 2857 2907 2830 2860 0 +37.05(+1.31%)
Sep 24, 2015 2815 2843 2778 2823 0 -13.92(-0.49%)
Sep 23, 2015 2815 2847 2796 2837 0 +20.49(+0.73%)
Sep 22, 2015 2826 2850 2794 2817 0 -43.06(-1.51%)
Sep 21, 2015 2838 2886 2831 2860 0 +29.48(+1.04%)
Sep 18, 2015 2814 2860 2798 2830 0 -15.23(-0.54%)
Sep 17, 2015 2806 2883 2799 2846 0 +27.66(+0.98%)
Sep 16, 2015 2780 2825 2766 2818 0 +44.52(+1.61%)
Sep 15, 2015 2736 2791 2730 2774 0 +43.69(+1.60%)
Sep 14, 2015 2738 2747 2715 2730 0 -7.54(-0.28%)
Sep 11, 2015 2706 2739 2685 2737 0 +11.46(+0.42%)
Sep 10, 2015 2685 2750 2674 2726 0 +19.99(+0.74%)
Sep 09, 2015 2758 2775 2699 2706 0 -18.89(-0.69%)
Sep 08, 2015 2694 2728 2672 2725 0 +75.17(+2.84%)
Sep 04, 2015 2650 2650 2650 2650 0 -0.25(-0.01%)
Sep 03, 2015 2633 2682 2625 2650 0 +27.63(+1.05%)
Sep 02, 2015 2632 2648 2590 2622 0 +44.61(+1.73%)
Sep 01, 2015 2597 2641 2556 2578 0 -92.25(-3.46%)
Aug 31, 2015 2716 2733 2661 2670 0 -59.06(-2.16%)
Aug 28, 2015 2713 2770 2680 2729 0 +75.03(+2.83%)
Aug 27, 2015 2635 2678 2592 2654 0 +45.18(+1.73%)
Aug 26, 2015 2576 2617 2511 2609 0 +107.80(+4.31%)
Aug 25, 2015 2596 2604 2494 2501 0 -1.91(-0.08%)
Aug 24, 2015 2379 2572 2326 2503 0 -85.74(-3.31%)
Aug 21, 2015 2598 2647 2557 2589 0 -77.25(-2.90%)
Aug 20, 2015 2755 2770 2662 2666 0 -116.69(-4.19%)
Aug 19, 2015 2830 2839 2770 2783 0 -53.80(-1.90%)
Aug 18, 2015 2855 2870 2819 2836 0 -0.12(-0.00%)
Aug 17, 2015 2791 2845 2768 2836 0 +45.45(+1.63%)
Aug 14, 2015 2801 2818 2777 2791 0 -14.18(-0.51%)
Aug 13, 2015 2799 2830 2781 2805 0 +0.13(+0.00%)
Aug 12, 2015 2776 2813 2730 2805 0 +5.00(+0.18%)
Aug 11, 2015 2792 2822 2767 2800 0 -21.59(-0.77%)
Aug 10, 2015 2831 2857 2815 2822 0 +9.31(+0.33%)
Aug 07, 2015 2815 2826 2772 2812 0 -10.32(-0.37%)
Aug 06, 2015 2847 2872 2804 2823 0 -18.01(-0.63%)
Aug 05, 2015 2754 2878 2747 2841 0 +178.01(+6.69%)
Aug 04, 2015 2639 2674 2633 2663 0 +20.53(+0.78%)
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.