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 (%)
Apr 30, 2018 5647 5698 5587 5669 0 +46.57(+0.83%)
Apr 27, 2018 5692 5727 5574 5622 0 -62.32(-1.10%)
Apr 26, 2018 5575 5712 5562 5684 0 +123.66(+2.22%)
Apr 25, 2018 5614 5642 5504 5561 0 -55.60(-0.99%)
Apr 24, 2018 5704 5761 5554 5616 0 -63.04(-1.11%)
Apr 23, 2018 5742 5804 5655 5679 0 -25.67(-0.45%)
Apr 20, 2018 5790 5794 5668 5705 0 -106.71(-1.84%)
Apr 19, 2018 5854 5912 5782 5812 0 -97.51(-1.65%)
Apr 18, 2018 5905 5935 5857 5909 0 +34.99(+0.60%)
Apr 17, 2018 5800 5900 5785 5874 0 +120.58(+2.10%)
Apr 16, 2018 5735 5779 5690 5754 0 +74.69(+1.32%)
Apr 13, 2018 5773 5778 5633 5679 0 -68.18(-1.19%)
Apr 12, 2018 5679 5776 5642 5747 0 +104.21(+1.85%)
Apr 11, 2018 5658 5718 5628 5643 0 -74.89(-1.31%)
Apr 10, 2018 5734 5757 5621 5718 0 +61.62(+1.09%)
Apr 09, 2018 5626 5742 5605 5656 0 +57.13(+1.02%)
Apr 06, 2018 5668 5692 5578 5599 0 -150.79(-2.62%)
Apr 05, 2018 5785 5833 5719 5750 0 +39.22(+0.69%)
Apr 04, 2018 5540 5731 5511 5711 0 +47.97(+0.85%)
Apr 03, 2018 5670 5707 5561 5663 0 +29.14(+0.52%)
Apr 02, 2018 5735 5771 5552 5634 0 -127.06(-2.21%)
Mar 29, 2018 5761 5761 5761 5761 0 +96.87(+1.71%)
Mar 28, 2018 5680 5731 5574 5664 0 -27.88(-0.49%)
Mar 27, 2018 6009 6023 5642 5692 0 -292.15(-4.88%)
Mar 26, 2018 5912 6006 5849 5984 0 +198.88(+3.44%)
Mar 23, 2018 5912 5984 5783 5785 0 -142.57(-2.41%)
Mar 22, 2018 6000 6060 5916 5928 0 -134.31(-2.22%)
Mar 21, 2018 6056 6140 6030 6062 0 -8.20(-0.14%)
Mar 20, 2018 6050 6122 6011 6070 0 +47.43(+0.79%)
Mar 19, 2018 6062 6127 5935 6023 0 -94.26(-1.54%)
Mar 16, 2018 6245 6263 6101 6117 0 -86.62(-1.40%)
Mar 15, 2018 6174 6238 6118 6204 0 -19.54(-0.31%)
Mar 14, 2018 6301 6327 6117 6223 0 -66.06(-1.05%)
Mar 13, 2018 6396 6415 6272 6289 0 -81.68(-1.28%)
Mar 12, 2018 6474 6510 6328 6371 0 -63.61(-0.99%)
Mar 09, 2018 6395 6479 6341 6434 0 +66.61(+1.05%)
Mar 08, 2018 6240 6391 6211 6368 0 +152.52(+2.45%)
Mar 07, 2018 6214 6227 6200 6215 0 +54.20(+0.88%)
Mar 06, 2018 6263 6272 6091 6161 0 -80.78(-1.29%)
Mar 05, 2018 6140 6266 6099 6242 0 +67.56(+1.09%)
Mar 02, 2018 5968 6194 5937 6174 0 +148.76(+2.47%)
Mar 01, 2018 6135 6160 5988 6026 0 -102.02(-1.66%)
Feb 28, 2018 6188 6280 6120 6128 0 -18.99(-0.31%)
Feb 27, 2018 6216 6242 6119 6147 0 -89.96(-1.44%)
Feb 26, 2018 6177 6283 6168 6236 0 +95.21(+1.55%)
Feb 23, 2018 6011 6146 5976 6141 0 +173.99(+2.92%)
Feb 22, 2018 5970 5975 5935 5967 0 -33.86(-0.56%)
Feb 21, 2018 6053 6132 5994 6001 0 -44.07(-0.73%)
Feb 20, 2018 5988 6081 5979 6045 0 +41.94(+0.70%)
Feb 16, 2018 6003 6003 6003 6003 0 -86.59(-1.42%)
Feb 15, 2018 5980 6107 5918 6090 0 +150.72(+2.54%)
Feb 14, 2018 5800 5981 5792 5939 0 +76.07(+1.30%)
Feb 13, 2018 5838 5893 5792 5863 0 -21.46(-0.36%)
Feb 12, 2018 5824 5960 5816 5885 0 +88.06(+1.52%)
Feb 09, 2018 5731 5856 5506 5796 0 +145.21(+2.57%)
Feb 08, 2018 5766 5989 5646 5651 0 -332.88(-5.56%)
Feb 07, 2018 5988 6089 5972 5984 0 -17.41(-0.29%)
Feb 06, 2018 5750 6011 5719 6002 0 +28.63(+0.48%)
Feb 05, 2018 6065 6151 5844 5973 0 -163.49(-2.66%)
Feb 02, 2018 6250 6284 6127 6136 0 -165.52(-2.63%)
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.