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 30, 2020 6414 6457 6367 6418 0 +42.90(+0.67%)
Jun 29, 2020 6418 6470 6321 6376 0 -60.45(-0.94%)
Jun 26, 2020 6437 6468 6294 6436 0 +15.68(+0.24%)
Jun 25, 2020 6449 6465 6303 6420 0 +21.14(+0.33%)
Jun 24, 2020 6446 6496 6299 6399 0 -50.27(-0.78%)
Jun 23, 2020 6463 6562 6422 6449 0 +51.20(+0.80%)
Jun 22, 2020 6448 6491 6364 6398 0 -34.78(-0.54%)
Jun 19, 2020 6431 6461 6314 6433 0 +47.00(+0.74%)
Jun 18, 2020 6355 6405 6306 6386 0 +53.40(+0.84%)
Jun 17, 2020 6219 6392 6196 6333 0 +161.75(+2.62%)
Jun 16, 2020 6251 6275 6125 6171 0 -31.34(-0.51%)
Jun 15, 2020 6049 6239 6036 6202 0 +161.34(+2.67%)
Jun 12, 2020 6076 6174 5928 6041 0 -11.95(-0.20%)
Jun 11, 2020 6187 6288 6029 6053 0 -161.16(-2.59%)
Jun 10, 2020 6109 6266 6083 6214 0 +148.30(+2.44%)
Jun 09, 2020 6023 6098 5939 6066 0 +75.51(+1.26%)
Jun 08, 2020 5806 5995 5780 5990 0 +113.28(+1.93%)
Jun 05, 2020 5751 5903 5683 5877 0 +8.01(+0.14%)
Jun 04, 2020 5869 5976 5809 5869 0 -27.00(-0.46%)
Jun 03, 2020 6095 6106 5865 5896 0 -224.68(-3.67%)
Jun 02, 2020 6136 6156 6004 6121 0 -22.06(-0.36%)
Jun 01, 2020 6114 6196 6070 6143 0 +41.41(+0.68%)
May 29, 2020 6028 6121 5928 6101 0 +117.40(+1.96%)
May 28, 2020 5916 6072 5867 5984 0 +69.15(+1.17%)
May 27, 2020 5821 5934 5618 5915 0 +48.12(+0.82%)
May 26, 2020 6138 6145 5841 5867 0 -231.32(-3.79%)
May 22, 2020 6045 6111 5996 6098 0 +80.39(+1.34%)
May 21, 2020 6159 6195 6006 6017 0 -134.03(-2.18%)
May 20, 2020 6119 6238 6104 6152 0 +72.59(+1.19%)
May 19, 2020 6013 6159 6001 6079 0 +71.31(+1.19%)
May 18, 2020 6027 6098 5916 6008 0 -37.28(-0.62%)
May 15, 2020 5935 6071 5919 6045 0 +57.51(+0.96%)
May 14, 2020 5980 6029 5869 5987 0 -29.93(-0.50%)
May 13, 2020 5980 6127 5896 6017 0 +63.66(+1.07%)
May 12, 2020 6110 6163 5939 5954 0 -152.16(-2.49%)
May 11, 2020 5989 6161 5957 6106 0 +123.76(+2.07%)
May 08, 2020 5966 6040 5916 5982 0 +13.96(+0.23%)
May 07, 2020 5924 6002 5842 5968 0 +48.28(+0.82%)
May 06, 2020 5949 6035 5769 5920 0 +109.16(+1.88%)
May 05, 2020 5756 5876 5682 5811 0 +129.56(+2.28%)
May 04, 2020 5570 5708 5551 5681 0 +153.44(+2.78%)
May 01, 2020 5443 5560 5411 5528 0 +26.23(+0.48%)
Apr 30, 2020 5513 5581 5446 5501 0 -28.43(-0.51%)
Apr 29, 2020 5485 5582 5379 5530 0 +68.96(+1.26%)
Apr 28, 2020 5700 5722 5447 5461 0 -232.03(-4.08%)
Apr 27, 2020 5748 5784 5646 5693 0 +8.21(+0.14%)
Apr 24, 2020 5631 5701 5587 5685 0 +83.50(+1.49%)
Apr 23, 2020 5667 5728 5582 5601 0 -56.23(-0.99%)
Apr 22, 2020 5640 5677 5486 5657 0 +87.72(+1.57%)
Apr 21, 2020 5621 5692 5503 5570 0 -75.20(-1.33%)
Apr 20, 2020 5632 5695 5583 5645 0 +1.65(+0.03%)
Apr 17, 2020 5663 5691 5498 5643 0 -109.38(-1.90%)
Apr 16, 2020 5614 5776 5566 5753 0 +197.45(+3.55%)
Apr 15, 2020 5377 5604 5347 5555 0 +127.35(+2.35%)
Apr 14, 2020 5455 5491 5364 5428 0 +89.60(+1.68%)
Apr 13, 2020 5163 5356 5125 5338 0 +155.45(+3.00%)
Apr 09, 2020 5220 5310 5128 5183 0 -33.41(-0.64%)
Apr 08, 2020 5207 5280 5140 5216 0 +41.15(+0.80%)
Apr 07, 2020 5312 5322 4979 5175 0 -77.73(-1.48%)
Apr 06, 2020 5211 5310 5146 5253 0 +153.23(+3.00%)
Apr 03, 2020 5155 5214 5010 5100 0 -29.89(-0.58%)
Apr 02, 2020 4941 5155 4912 5129 0 +226.76(+4.63%)
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.