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 (%)
Jun 28, 2019 4681 4706 4603 4677 0 +36.34(+0.78%)
Jun 27, 2019 4599 4666 4560 4641 0 +63.01(+1.38%)
Jun 26, 2019 4577 4635 4525 4578 0 +20.40(+0.45%)
Jun 25, 2019 4631 4658 4517 4557 0 -80.96(-1.75%)
Jun 24, 2019 4515 4653 4501 4638 0 +118.84(+2.63%)
Jun 21, 2019 4457 4535 4412 4519 0 +52.43(+1.17%)
Jun 20, 2019 4492 4532 4451 4467 0 +28.42(+0.64%)
Jun 19, 2019 4450 4469 4370 4439 0 -5.80(-0.13%)
Jun 18, 2019 4464 4544 4421 4444 0 +24.75(+0.56%)
Jun 17, 2019 4446 4483 4405 4420 0 -27.16(-0.61%)
Jun 14, 2019 4471 4483 4379 4447 0 -35.40(-0.79%)
Jun 13, 2019 4437 4501 4411 4482 0 +57.69(+1.30%)
Jun 12, 2019 4529 4536 4400 4425 0 -105.82(-2.34%)
Jun 11, 2019 4565 4594 4500 4530 0 +2.65(+0.06%)
Jun 10, 2019 4564 4599 4459 4528 0 +0.08(+0.00%)
Jun 07, 2019 4485 4575 4463 4528 0 +68.49(+1.54%)
Jun 06, 2019 4464 4524 4418 4459 0 -6.39(-0.14%)
Jun 05, 2019 4401 4488 4381 4466 0 +68.42(+1.56%)
Jun 04, 2019 4324 4401 4252 4397 0 +102.78(+2.39%)
Jun 03, 2019 4361 4389 4259 4294 0 -68.61(-1.57%)
May 31, 2019 4303 4389 4296 4363 0 +14.32(+0.33%)
May 30, 2019 4379 4406 4316 4349 0 -24.52(-0.56%)
May 29, 2019 4338 4408 4303 4373 0 +4.69(+0.11%)
May 28, 2019 4366 4435 4337 4368 0 +77.98(+1.82%)
May 24, 2019 4302 4332 4250 4290 0 +7.87(+0.18%)
May 23, 2019 4304 4356 4245 4283 0 -38.86(-0.90%)
May 22, 2019 4340 4390 4310 4321 0 -53.78(-1.23%)
May 21, 2019 4352 4412 4319 4375 0 +37.28(+0.86%)
May 20, 2019 4471 4482 4305 4338 0 -199.20(-4.39%)
May 17, 2019 4573 4617 4518 4537 0 -72.16(-1.57%)
May 16, 2019 4525 4621 4491 4609 0 +83.08(+1.84%)
May 15, 2019 4378 4576 4367 4526 0 +122.41(+2.78%)
May 14, 2019 4288 4455 4263 4404 0 +142.04(+3.33%)
May 13, 2019 4348 4389 4237 4262 0 -183.53(-4.13%)
May 10, 2019 4442 4478 4273 4445 0 -8.74(-0.20%)
May 09, 2019 4403 4492 4369 4454 0 -12.08(-0.27%)
May 08, 2019 4569 4592 4408 4466 0 +30.53(+0.69%)
May 07, 2019 4497 4517 4401 4436 0 -110.65(-2.43%)
May 06, 2019 4398 4555 4383 4546 0 +65.45(+1.46%)
May 03, 2019 4535 4570 4391 4481 0 -117.85(-2.56%)
May 02, 2019 4580 4653 4550 4599 0 +34.23(+0.75%)
May 01, 2019 4560 4654 4547 4564 0 +30.00(+0.66%)
Apr 30, 2019 4542 4567 4499 4534 0 -8.44(-0.19%)
Apr 29, 2019 4546 4589 4523 4543 0 +18.81(+0.42%)
Apr 26, 2019 4464 4540 4442 4524 0 +72.65(+1.63%)
Apr 25, 2019 4447 4484 4393 4451 0 +0.48(+0.01%)
Apr 24, 2019 4451 4479 4413 4451 0 +3.20(+0.07%)
Apr 23, 2019 4378 4469 4367 4448 0 +93.18(+2.14%)
Apr 22, 2019 4340 4373 4297 4355 0 +13.22(+0.30%)
Apr 18, 2019 4314 4364 4268 4341 0 +39.93(+0.93%)
Apr 17, 2019 4362 4370 4234 4301 0 -44.45(-1.02%)
Apr 16, 2019 4457 4461 4306 4346 0 -102.92(-2.31%)
Apr 15, 2019 4571 4599 4429 4449 0 -142.22(-3.10%)
Apr 12, 2019 4592 4627 4549 4591 0 +20.46(+0.45%)
Apr 11, 2019 4594 4634 4534 4571 0 -18.63(-0.41%)
Apr 10, 2019 4539 4607 4528 4589 0 +69.66(+1.54%)
Apr 09, 2019 4517 4570 4496 4520 0 -24.19(-0.53%)
Apr 08, 2019 4548 4572 4436 4544 0 -14.17(-0.31%)
Apr 05, 2019 4533 4583 4502 4558 0 +43.76(+0.97%)
Apr 04, 2019 4600 4613 4487 4514 0 -88.75(-1.93%)
Apr 03, 2019 4622 4686 4590 4603 0 -3.03(-0.07%)
Apr 02, 2019 4632 4660 4524 4606 0 -5.72(-0.12%)
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.