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 (%)
Dec 31, 2018 4234 4257 4144 4185 0 -22.83(-0.54%)
Dec 28, 2018 4257 4276 4153 4208 0 -21.55(-0.51%)
Dec 27, 2018 4109 4231 4072 4229 0 +79.89(+1.93%)
Dec 26, 2018 3995 4152 3941 4150 0 +177.91(+4.48%)
Dec 24, 2018 4048 4128 3959 3972 0 -120.81(-2.95%)
Dec 21, 2018 4204 4251 4032 4092 0 -71.01(-1.71%)
Dec 20, 2018 4133 4242 4091 4163 0 +6.07(+0.15%)
Dec 19, 2018 4226 4303 4115 4157 0 -68.59(-1.62%)
Dec 18, 2018 4237 4286 4188 4226 0 +24.11(+0.57%)
Dec 17, 2018 4241 4327 4161 4202 0 -48.78(-1.15%)
Dec 14, 2018 4234 4324 4193 4251 0 -54.77(-1.27%)
Dec 13, 2018 4370 4399 4257 4305 0 -33.82(-0.78%)
Dec 12, 2018 4406 4474 4332 4339 0 -4.42(-0.10%)
Dec 11, 2018 4396 4417 4304 4344 0 +20.73(+0.48%)
Dec 10, 2018 4256 4365 4230 4323 0 +50.46(+1.18%)
Dec 07, 2018 4339 4416 4260 4272 0 -78.55(-1.81%)
Dec 06, 2018 4165 4359 4121 4351 0 +120.89(+2.86%)
Dec 04, 2018 4292 4400 4213 4230 0 -64.87(-1.51%)
Dec 03, 2018 4548 4580 4263 4295 0 -164.17(-3.68%)
Nov 30, 2018 4613 4628 4424 4459 0 -158.69(-3.44%)
Nov 29, 2018 4504 4654 4493 4618 0 +79.58(+1.75%)
Nov 28, 2018 4531 4559 4443 4538 0 +40.94(+0.91%)
Nov 27, 2018 4486 4523 4419 4497 0 -8.95(-0.20%)
Nov 26, 2018 4456 4514 4403 4506 0 +116.63(+2.66%)
Nov 23, 2018 4425 4467 4369 4390 0 -63.90(-1.43%)
Nov 21, 2018 4454 4454 4454 4454 0 +93.58(+2.15%)
Nov 20, 2018 4241 4405 4177 4360 0 -3.51(-0.08%)
Nov 19, 2018 4542 4547 4341 4364 0 -171.52(-3.78%)
Nov 16, 2018 4629 4661 4493 4535 0 -136.06(-2.91%)
Nov 15, 2018 4505 4684 4467 4671 0 +159.94(+3.55%)
Nov 14, 2018 4625 4651 4477 4511 0 -84.31(-1.83%)
Nov 13, 2018 4690 4750 4579 4595 0 -70.42(-1.51%)
Nov 12, 2018 4741 4775 4614 4666 0 -90.53(-1.90%)
Nov 09, 2018 4840 4921 4663 4756 0 -429.85(-8.29%)
Nov 08, 2018 5345 5356 5132 5186 0 -126.84(-2.39%)
Nov 07, 2018 5299 5403 5262 5313 0 +99.88(+1.92%)
Nov 06, 2018 5235 5325 5168 5213 0 -18.35(-0.35%)
Nov 05, 2018 5395 5418 5178 5232 0 -197.14(-3.63%)
Nov 02, 2018 5520 5550 5384 5429 0 -46.18(-0.84%)
Nov 01, 2018 5428 5512 5345 5475 0 +90.93(+1.69%)
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%)
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.