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 (%)
Jan 31, 2017 3664 3697 3642 3681 0 +13.82(+0.38%)
Jan 30, 2017 3650 3678 3639 3668 0 +11.26(+0.31%)
Jan 27, 2017 3641 3665 3622 3656 0 +19.91(+0.55%)
Jan 26, 2017 3640 3651 3616 3636 0 +16.06(+0.44%)
Jan 25, 2017 3601 3624 3582 3620 0 +39.09(+1.09%)
Jan 24, 2017 3544 3589 3526 3581 0 +43.87(+1.24%)
Jan 23, 2017 3558 3568 3524 3537 0 -21.65(-0.61%)
Jan 20, 2017 3564 3577 3520 3559 0 -6.39(-0.18%)
Jan 19, 2017 3574 3596 3556 3565 0 -3.56(-0.10%)
Jan 18, 2017 3573 3586 3538 3569 0 +9.75(+0.27%)
Jan 17, 2017 3555 3579 3532 3559 0 -12.00(-0.34%)
Jan 13, 2017 3571 3571 3571 3571 0 +10.65(+0.30%)
Jan 12, 2017 3542 3576 3511 3561 0 +6.10(+0.17%)
Jan 11, 2017 3520 3569 3498 3555 0 +29.28(+0.83%)
Jan 10, 2017 3485 3538 3466 3525 0 +38.13(+1.09%)
Jan 09, 2017 3509 3521 3459 3487 0 -12.11(-0.35%)
Jan 06, 2017 3499 3522 3480 3499 0 +3.28(+0.09%)
Jan 05, 2017 3501 3543 3471 3496 0 -11.60(-0.33%)
Jan 04, 2017 3458 3524 3448 3508 0 +68.25(+1.98%)
Jan 03, 2017 3438 3458 3401 3439 0 +20.64(+0.60%)
Dec 30, 2016 3419 3419 3419 3419 0 -29.74(-0.86%)
Dec 29, 2016 3462 3484 3429 3448 0 -9.35(-0.27%)
Dec 28, 2016 3478 3501 3436 3458 0 -10.35(-0.30%)
Dec 27, 2016 3468 3496 3457 3468 0 +16.94(+0.49%)
Dec 23, 2016 3451 3451 3451 3451 0 +21.89(+0.64%)
Dec 22, 2016 3437 3459 3397 3429 0 -4.78(-0.14%)
Dec 21, 2016 3433 3458 3407 3434 0 +12.70(+0.37%)
Dec 20, 2016 3419 3456 3403 3421 0 +17.61(+0.52%)
Dec 19, 2016 3389 3431 3366 3404 0 +7.36(+0.22%)
Dec 16, 2016 3462 3475 3383 3396 0 -75.67(-2.18%)
Dec 15, 2016 3463 3515 3437 3472 0 +27.18(+0.79%)
Dec 14, 2016 3467 3490 3407 3445 0 -30.44(-0.88%)
Dec 13, 2016 3468 3544 3457 3475 0 +17.59(+0.51%)
Dec 12, 2016 3408 3465 3390 3458 0 +52.26(+1.53%)
Dec 09, 2016 3405 3439 3369 3405 0 +3.49(+0.10%)
Dec 08, 2016 3399 3428 3376 3402 0 +8.59(+0.25%)
Dec 07, 2016 3344 3405 3330 3393 0 +48.66(+1.45%)
Dec 06, 2016 3356 3383 3323 3345 0 -7.18(-0.21%)
Dec 05, 2016 3306 3364 3286 3352 0 +61.72(+1.88%)
Dec 02, 2016 3282 3317 3225 3290 0 +11.17(+0.34%)
Dec 01, 2016 3396 3401 3265 3279 0 -117.30(-3.45%)
Nov 30, 2016 3493 3501 3390 3396 0 -98.64(-2.82%)
Nov 29, 2016 3418 3507 3407 3495 0 +78.53(+2.30%)
Nov 28, 2016 3428 3454 3403 3416 0 -0.69(-0.02%)
Nov 25, 2016 3428 3450 3403 3417 0 -13.22(-0.39%)
Nov 23, 2016 3430 3430 3430 3430 0 +38.97(+1.15%)
Nov 22, 2016 3460 3464 3364 3391 0 -56.53(-1.64%)
Nov 21, 2016 3466 3475 3400 3448 0 -14.62(-0.42%)
Nov 18, 2016 3545 3574 3445 3463 0 -99.24(-2.79%)
Nov 17, 2016 3501 3582 3492 3562 0 +55.05(+1.57%)
Nov 16, 2016 3466 3513 3440 3507 0 +38.35(+1.11%)
Nov 15, 2016 3439 3512 3434 3468 0 +48.94(+1.43%)
Nov 14, 2016 3505 3529 3413 3419 0 -92.73(-2.64%)
Nov 11, 2016 3444 3525 3423 3512 0 +45.22(+1.30%)
Nov 10, 2016 3602 3606 3462 3467 0 -115.67(-3.23%)
Nov 09, 2016 3569 3630 3528 3583 0 -78.43(-2.14%)
Nov 08, 2016 3654 3700 3638 3661 0 +2.44(+0.07%)
Nov 07, 2016 3712 3736 3631 3659 0 -1.30(-0.04%)
Nov 04, 2016 3630 3751 3602 3660 0 -61.23(-1.65%)
Nov 03, 2016 3685 3774 3661 3721 0 +74.30(+2.04%)
Nov 02, 2016 3637 3719 3603 3647 0 +27.65(+0.76%)
Nov 01, 2016 3662 3670 3600 3619 0 -37.24(-1.02%)
Oct 31, 2016 3690 3707 3627 3656 0 -33.09(-0.90%)
Oct 28, 2016 3728 3748 3657 3689 0 -69.58(-1.85%)
Oct 27, 2016 3807 3837 3756 3759 0 -26.72(-0.71%)
Oct 26, 2016 3815 3839 3782 3786 0 -33.56(-0.88%)
Oct 25, 2016 3860 3874 3812 3819 0 -38.39(-1.00%)
Oct 24, 2016 3793 3863 3779 3858 0 +64.43(+1.70%)
Oct 21, 2016 3771 3800 3750 3793 0 +14.89(+0.39%)
Oct 20, 2016 3762 3787 3725 3778 0 +20.26(+0.54%)
Oct 19, 2016 3806 3813 3752 3758 0 -34.99(-0.92%)
Oct 18, 2016 3773 3826 3764 3793 0 +57.25(+1.53%)
Oct 17, 2016 3746 3764 3723 3736 0 +0.26(+0.01%)
Oct 14, 2016 3728 3793 3720 3736 0 +37.28(+1.01%)
Oct 13, 2016 3697 3724 3656 3698 0 -21.54(-0.58%)
Oct 12, 2016 3742 3768 3685 3720 0 +3.01(+0.08%)
Oct 11, 2016 3775 3781 3696 3717 0 -67.90(-1.79%)
Oct 10, 2016 3785 3813 3763 3785 0 +6.61(+0.17%)
Oct 07, 2016 3801 3803 3763 3778 0 -21.10(-0.56%)
Oct 06, 2016 3840 3845 3775 3799 0 -37.94(-0.99%)
Oct 05, 2016 3822 3846 3804 3837 0 +14.45(+0.38%)
Oct 04, 2016 3831 3842 3799 3823 0 +61.62(+1.64%)
Sep 26, 2016 3775 3792 3754 3761 0 -36.76(-0.97%)
Sep 23, 2016 3824 3832 3769 3798 0 +16.30(+0.43%)
Sep 22, 2016 3815 3829 3769 3782 0 -14.12(-0.37%)
Sep 21, 2016 3801 3808 3735 3796 0 +40.16(+1.07%)
Sep 20, 2016 3758 3789 3745 3756 0 +7.08(+0.19%)
Sep 19, 2016 3774 3791 3735 3748 0 -20.76(-0.55%)
Sep 16, 2016 3788 3790 3740 3769 0 -17.93(-0.47%)
Sep 15, 2016 3702 3802 3687 3787 0 +89.33(+2.42%)
Sep 14, 2016 3695 3731 3681 3698 0 +10.39(+0.28%)
Sep 13, 2016 3674 3699 3643 3687 0 -3.62(-0.10%)
Sep 12, 2016 3607 3696 3598 3691 0 +82.32(+2.28%)
Sep 09, 2016 3658 3682 3608 3609 0 -83.94(-2.27%)
Sep 08, 2016 3704 3706 3658 3693 0 -15.14(-0.41%)
Sep 07, 2016 3747 3775 3696 3708 0 -31.32(-0.84%)
Sep 06, 2016 3710 3758 3692 3739 0 +34.86(+0.94%)
Sep 02, 2016 3704 3704 3704 3704 0 +65.33(+1.80%)
Sep 01, 2016 3605 3649 3592 3639 0 +43.78(+1.22%)
Aug 31, 2016 3600 3613 3581 3595 0 -20.88(-0.58%)
Aug 30, 2016 3621 3634 3592 3616 0 +13.31(+0.37%)
Aug 29, 2016 3578 3625 3566 3603 0 +16.88(+0.47%)
Aug 26, 2016 3581 3600 3547 3586 0 -3.46(-0.10%)
Aug 25, 2016 3576 3602 3553 3589 0 -3.16(-0.09%)
Aug 24, 2016 3591 3602 3574 3592 0 +3.12(+0.09%)
Aug 23, 2016 3563 3598 3554 3589 0 +43.72(+1.23%)
Aug 22, 2016 3530 3554 3522 3546 0 -1.85(-0.05%)
Aug 19, 2016 3539 3565 3521 3548 0 +12.23(+0.35%)
Aug 18, 2016 3512 3563 3502 3535 0 +23.52(+0.67%)
Aug 17, 2016 3463 3523 3450 3512 0 +54.07(+1.56%)
Aug 16, 2016 3515 3536 3452 3458 0 -132.96(-3.70%)
Aug 15, 2016 3557 3613 3538 3591 0 +56.05(+1.59%)
Aug 12, 2016 3545 3559 3513 3535 0 -10.73(-0.30%)
Aug 11, 2016 3557 3587 3536 3545 0 +1.90(+0.05%)
Aug 10, 2016 3545 3570 3532 3543 0 -8.58(-0.24%)
Aug 09, 2016 3529 3577 3516 3552 0 +23.01(+0.65%)
Aug 08, 2016 3546 3557 3520 3529 0 -25.42(-0.72%)
Aug 05, 2016 3610 3640 3506 3554 0 +23.03(+0.65%)
Aug 04, 2016 3540 3555 3513 3531 0 +8.93(+0.25%)
Aug 03, 2016 3454 3544 3426 3522 0 +60.98(+1.76%)
Aug 02, 2016 3472 3487 3432 3461 0 -7.45(-0.21%)
Aug 01, 2016 3474 3493 3454 3469 0 +4.22(+0.12%)
Jul 29, 2016 3473 3498 3437 3465 0 -8.34(-0.24%)
Jul 28, 2016 3480 3497 3458 3473 0 -32.09(-0.92%)
Jul 27, 2016 3540 3548 3498 3505 0 -27.64(-0.78%)
Jul 26, 2016 3570 3591 3506 3533 0 -32.00(-0.90%)
Jul 25, 2016 3531 3575 3510 3565 0 +25.36(+0.72%)
Jul 22, 2016 3525 3558 3491 3539 0 +26.20(+0.75%)
Jul 21, 2016 3541 3566 3485 3513 0 -30.63(-0.86%)
Jul 20, 2016 3563 3586 3530 3544 0 +1.34(+0.04%)
Jul 19, 2016 3592 3598 3531 3543 0 -43.59(-1.22%)
Jul 18, 2016 3592 3611 3570 3586 0 +1.69(+0.05%)
Jul 15, 2016 3583 3602 3559 3584 0 -10.71(-0.30%)
Jul 14, 2016 3613 3632 3562 3595 0 +3.23(+0.09%)
Jul 13, 2016 3669 3679 3589 3592 0 -66.12(-1.81%)
Jul 12, 2016 3643 3672 3608 3658 0 +27.81(+0.77%)
Jul 11, 2016 3581 3644 3569 3630 0 +68.54(+1.92%)
Jul 08, 2016 3558 3569 3490 3562 0 +71.56(+2.05%)
Jul 07, 2016 3491 3509 3467 3490 0 +35.09(+1.02%)
Jul 05, 2016 3424 3467 3408 3455 0 +22.26(+0.65%)
Jul 01, 2016 3433 3433 3433 3433 0 +11.02(+0.32%)
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%)
Apr 01, 2016 2947 2993 2932 2984 0 +20.78(+0.70%)
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%)
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.