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 (%)
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%)
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.