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 (%)
Oct 31, 2018 5369 5511 5302 5384 0 +30.77(+0.57%)
Oct 30, 2018 5211 5362 5163 5353 0 +222.35(+4.33%)
Oct 29, 2018 5477 5507 5008 5131 0 -287.16(-5.30%)
Oct 26, 2018 5365 5537 5333 5418 0 +113.07(+2.13%)
Oct 24, 2018 5468 5536 5301 5305 0 -168.09(-3.07%)
Oct 23, 2018 5426 5510 5343 5473 0 -82.24(-1.48%)
Oct 22, 2018 5605 5667 5531 5555 0 -21.42(-0.38%)
Oct 19, 2018 5782 5831 5563 5577 0 -178.55(-3.10%)
Oct 18, 2018 5894 5927 5702 5755 0 -340.81(-5.59%)
Oct 17, 2018 6046 6127 5999 6096 0 +11.20(+0.18%)
Oct 16, 2018 5968 6117 5955 6085 0 +172.78(+2.92%)
Oct 15, 2018 5902 5983 5795 5912 0 -100.64(-1.67%)
Oct 12, 2018 6030 6152 5907 6013 0 +261.92(+4.55%)
Oct 11, 2018 5763 5869 5693 5751 0 -17.56(-0.30%)
Oct 10, 2018 6030 6047 5753 5768 0 -271.91(-4.50%)
Oct 09, 2018 6027 6149 5975 6040 0 -14.50(-0.24%)
Oct 08, 2018 6167 6187 5976 6055 0 -159.43(-2.57%)
Oct 05, 2018 6260 6324 6135 6214 0 -41.96(-0.67%)
Oct 04, 2018 6409 6420 6200 6256 0 -183.27(-2.85%)
Oct 03, 2018 6484 6509 6404 6439 0 -16.18(-0.25%)
Oct 02, 2018 6468 6511 6388 6456 0 -24.20(-0.37%)
Oct 01, 2018 6584 6617 6401 6480 0 -46.33(-0.71%)
Sep 28, 2018 6479 6561 6473 6526 0 +37.70(+0.58%)
Sep 27, 2018 6422 6510 6408 6488 0 +99.58(+1.56%)
Sep 26, 2018 6359 6472 6339 6389 0 +58.11(+0.92%)
Sep 25, 2018 6325 6368 6273 6331 0 +16.20(+0.26%)
Sep 24, 2018 6251 6331 6216 6315 0 +37.83(+0.60%)
Sep 21, 2018 6303 6349 6251 6277 0 +18.59(+0.30%)
Sep 20, 2018 6229 6301 6182 6258 0 +57.67(+0.93%)
Sep 19, 2018 6228 6241 6112 6200 0 -10.35(-0.17%)
Sep 18, 2018 6173 6274 6154 6211 0 +36.61(+0.59%)
Sep 17, 2018 6322 6347 6159 6174 0 -150.38(-2.38%)
Sep 14, 2018 6310 6410 6279 6325 0 +28.04(+0.45%)
Sep 13, 2018 6291 6350 6241 6297 0 +26.39(+0.42%)
Sep 12, 2018 6221 6327 6164 6270 0 +51.02(+0.82%)
Sep 11, 2018 6017 6243 5966 6219 0 +217.43(+3.62%)
Sep 10, 2018 6036 6077 5953 6002 0 -10.01(-0.17%)
Sep 07, 2018 5897 6046 5889 6012 0 +93.10(+1.57%)
Sep 06, 2018 5877 5951 5835 5919 0 +37.92(+0.64%)
Sep 05, 2018 5989 6008 5837 5881 0 -121.03(-2.02%)
Sep 04, 2018 5964 6026 5919 6002 0 +41.93(+0.70%)
Aug 31, 2018 5960 5960 5960 5960 0 -128.45(-2.11%)
Aug 30, 2018 6189 6278 6060 6088 0 -265.97(-4.19%)
Aug 29, 2018 6301 6402 6273 6354 0 +54.76(+0.87%)
Aug 28, 2018 6343 6353 6256 6299 0 -15.90(-0.25%)
Aug 27, 2018 6381 6395 6265 6315 0 -4.39(-0.07%)
Aug 24, 2018 6176 6336 6153 6320 0 +185.49(+3.02%)
Aug 23, 2018 6171 6205 6086 6134 0 -23.57(-0.38%)
Aug 22, 2018 6039 6194 6010 6158 0 +97.27(+1.60%)
Aug 21, 2018 6069 6131 6010 6061 0 +21.83(+0.36%)
Aug 20, 2018 6037 6071 5957 6039 0 -10.97(-0.18%)
Aug 17, 2018 6082 6106 5994 6050 0 -55.83(-0.91%)
Aug 16, 2018 6115 6147 6036 6105 0 +46.69(+0.77%)
Aug 15, 2018 6151 6189 5980 6059 0 -178.62(-2.86%)
Aug 14, 2018 6211 6269 6132 6237 0 +46.10(+0.74%)
Aug 13, 2018 6200 6323 6163 6191 0 -26.90(-0.43%)
Aug 10, 2018 6118 6255 6080 6218 0 +86.18(+1.41%)
Aug 09, 2018 6127 6175 6080 6132 0 +7.61(+0.12%)
Aug 08, 2018 6105 6159 6050 6124 0 +7.57(+0.12%)
Aug 07, 2018 6161 6225 6075 6117 0 -13.75(-0.22%)
Aug 06, 2018 6178 6211 6093 6131 0 -74.01(-1.19%)
Aug 03, 2018 6366 6455 6138 6205 0 -14.42(-0.23%)
Aug 02, 2018 6161 6230 6089 6219 0 +65.56(+1.07%)
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.