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 (%)
Nov 30, 2017 5404 5424 5305 5395 0 +29.95(+0.56%)
Nov 29, 2017 5597 5608 5337 5365 0 -250.78(-4.47%)
Nov 28, 2017 5586 5671 5562 5616 0 +43.94(+0.79%)
Nov 27, 2017 5607 5627 5556 5572 0 -28.32(-0.51%)
Nov 24, 2017 5563 5620 5556 5600 0 +44.70(+0.80%)
Nov 22, 2017 5566 5631 5529 5556 0 +13.72(+0.25%)
Nov 21, 2017 5537 5586 5521 5542 0 +32.59(+0.59%)
Nov 20, 2017 5523 5539 5464 5509 0 -28.58(-0.52%)
Nov 17, 2017 5542 5573 5469 5538 0 -54.23(-0.97%)
Nov 16, 2017 5556 5635 5536 5592 0 +74.25(+1.35%)
Nov 15, 2017 5565 5582 5480 5518 0 -72.09(-1.29%)
Nov 14, 2017 5528 5636 5495 5590 0 +28.19(+0.51%)
Nov 13, 2017 5506 5602 5489 5562 0 -1.33(-0.02%)
Nov 10, 2017 5527 5569 5490 5563 0 +6.01(+0.11%)
Nov 09, 2017 5596 5629 5495 5557 0 -103.93(-1.84%)
Nov 08, 2017 5561 5717 5521 5661 0 +248.54(+4.59%)
Nov 07, 2017 5430 5449 5336 5412 0 +1.71(+0.03%)
Nov 06, 2017 5534 5557 5370 5411 0 -115.39(-2.09%)
Nov 03, 2017 5680 5696 5466 5526 0 -78.40(-1.40%)
Nov 02, 2017 5642 5665 5576 5605 0 -30.12(-0.53%)
Nov 01, 2017 5678 5693 5524 5635 0 -75.33(-1.32%)
Oct 31, 2017 5673 5738 5617 5710 0 +49.87(+0.88%)
Oct 30, 2017 5609 5678 5593 5660 0 +70.38(+1.26%)
Oct 27, 2017 5507 5608 5478 5590 0 +122.24(+2.24%)
Oct 26, 2017 5462 5514 5439 5468 0 +36.56(+0.67%)
Oct 25, 2017 5432 5474 5363 5431 0 -20.49(-0.38%)
Oct 24, 2017 5427 5503 5399 5451 0 +45.99(+0.85%)
Oct 23, 2017 5462 5481 5376 5405 0 -44.15(-0.81%)
Oct 20, 2017 5444 5484 5423 5450 0 +37.47(+0.69%)
Oct 19, 2017 5346 5416 5299 5412 0 +17.77(+0.33%)
Oct 18, 2017 5415 5439 5339 5394 0 -59.26(-1.09%)
Oct 17, 2017 5473 5505 5417 5454 0 -22.64(-0.41%)
Oct 16, 2017 5486 5526 5448 5476 0 -2.57(-0.05%)
Oct 13, 2017 5513 5540 5433 5479 0 -4.98(-0.09%)
Oct 12, 2017 5438 5522 5421 5484 0 +47.19(+0.87%)
Oct 11, 2017 5449 5476 5386 5437 0 -28.32(-0.52%)
Oct 10, 2017 5484 5510 5414 5465 0 -8.55(-0.16%)
Oct 09, 2017 5503 5514 5423 5473 0 -125.68(-2.24%)
Oct 06, 2017 5543 5610 5515 5599 0 +27.12(+0.49%)
Oct 05, 2017 5532 5583 5497 5572 0 +41.70(+0.75%)
Oct 04, 2017 5520 5563 5457 5530 0 -15.54(-0.28%)
Oct 03, 2017 5542 5567 5493 5546 0 +14.09(+0.25%)
Oct 02, 2017 5601 5630 5494 5532 0 -62.89(-1.12%)
Sep 29, 2017 5521 5605 5510 5595 0 +77.87(+1.41%)
Sep 28, 2017 5474 5525 5442 5517 0 +40.67(+0.74%)
Sep 27, 2017 5410 5506 5409 5476 0 +99.03(+1.84%)
Sep 26, 2017 5428 5442 5347 5377 0 -27.26(-0.50%)
Sep 25, 2017 5561 5574 5339 5404 0 -174.73(-3.13%)
Sep 22, 2017 5546 5637 5523 5579 0 +7.96(+0.14%)
Sep 21, 2017 5623 5657 5550 5571 0 -88.77(-1.57%)
Sep 20, 2017 5655 5688 5575 5660 0 +14.21(+0.25%)
Sep 19, 2017 5644 5678 5582 5646 0 +16.93(+0.30%)
Sep 18, 2017 5652 5700 5612 5629 0 -19.13(-0.34%)
Sep 15, 2017 5652 5675 5597 5648 0 +3.38(+0.06%)
Sep 14, 2017 5627 5689 5590 5645 0 -12.78(-0.23%)
Sep 13, 2017 5688 5707 5625 5657 0 -48.06(-0.84%)
Sep 12, 2017 5746 5757 5631 5705 0 -9.38(-0.16%)
Sep 11, 2017 5671 5740 5644 5715 0 +101.99(+1.82%)
Sep 08, 2017 5671 5701 5589 5613 0 -46.19(-0.82%)
Sep 07, 2017 5549 5667 5527 5659 0 +127.10(+2.30%)
Sep 06, 2017 5616 5635 5515 5532 0 -89.15(-1.59%)
Sep 05, 2017 5617 5651 5539 5621 0 -17.18(-0.30%)
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.