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 (%)
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%)
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.