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, 2016 3327 3442 3311 3422 0 +106.21(+3.20%)
Jun 29, 2016 3291 3330 3276 3316 0 +66.83(+2.06%)
Jun 28, 2016 3217 3252 3193 3249 0 +61.55(+1.93%)
Jun 27, 2016 3234 3237 3161 3187 0 -67.72(-2.08%)
Jun 24, 2016 3284 3332 3243 3255 0 -137.95(-4.07%)
Jun 23, 2016 3371 3401 3347 3393 0 +46.23(+1.38%)
Jun 22, 2016 3370 3384 3340 3347 0 -26.88(-0.80%)
Jun 21, 2016 3375 3411 3360 3373 0 +2.06(+0.06%)
Jun 20, 2016 3353 3402 3333 3371 0 +47.35(+1.42%)
Jun 17, 2016 3376 3377 3296 3324 0 -56.13(-1.66%)
Jun 16, 2016 3329 3388 3310 3380 0 +41.15(+1.23%)
Jun 15, 2016 3352 3380 3320 3339 0 -9.68(-0.29%)
Jun 14, 2016 3304 3360 3278 3349 0 +36.07(+1.09%)
Jun 13, 2016 3323 3363 3294 3313 0 -28.64(-0.86%)
Jun 10, 2016 3361 3391 3323 3341 0 -56.67(-1.67%)
Jun 09, 2016 3360 3429 3356 3398 0 +22.94(+0.68%)
Jun 08, 2016 3386 3396 3342 3375 0 -19.07(-0.56%)
Jun 07, 2016 3376 3425 3374 3394 0 +31.99(+0.95%)
Jun 06, 2016 3354 3374 3300 3362 0 +7.28(+0.22%)
Jun 03, 2016 3395 3405 3329 3355 0 -43.18(-1.27%)
Jun 02, 2016 3398 3407 3365 3398 0 -3.88(-0.11%)
Jun 01, 2016 3430 3443 3388 3402 0 -26.40(-0.77%)
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%)
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.