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 29, 2018 6602 6667 6567 6585 0 +20.30(+0.31%)
Jun 28, 2018 6419 6591 6397 6565 0 +176.85(+2.77%)
Jun 27, 2018 6549 6585 6386 6388 0 -146.67(-2.24%)
Jun 26, 2018 6565 6647 6496 6535 0 +16.65(+0.26%)
Jun 25, 2018 6537 6556 6449 6518 0 -66.47(-1.01%)
Jun 22, 2018 6687 6701 6539 6585 0 -29.60(-0.45%)
Jun 21, 2018 6684 6728 6553 6614 0 -37.16(-0.56%)
Jun 20, 2018 6673 6712 6638 6651 0 -6.60(-0.10%)
Jun 19, 2018 6640 6705 6562 6658 0 -69.58(-1.03%)
Jun 18, 2018 6706 6746 6621 6728 0 -13.11(-0.19%)
Jun 15, 2018 6747 6780 6713 6741 0 +22.15(+0.33%)
Jun 14, 2018 6653 6834 6647 6719 0 +89.81(+1.35%)
Jun 13, 2018 6540 6697 6518 6629 0 +113.19(+1.74%)
Jun 12, 2018 6463 6531 6440 6516 0 +60.75(+0.94%)
Jun 11, 2018 6427 6510 6408 6455 0 +49.86(+0.78%)
Jun 08, 2018 6350 6438 6334 6405 0 +30.09(+0.47%)
Jun 07, 2018 6412 6463 6305 6375 0 -20.00(-0.31%)
Jun 06, 2018 6359 6441 6318 6395 0 +73.60(+1.16%)
Jun 05, 2018 6283 6358 6248 6321 0 +30.97(+0.49%)
Jun 04, 2018 6330 6385 6262 6290 0 -22.47(-0.36%)
Jun 01, 2018 6173 6323 6133 6313 0 +182.39(+2.98%)
May 31, 2018 6137 6232 6101 6130 0 +8.43(+0.14%)
May 30, 2018 6149 6164 6104 6122 0 +4.36(+0.07%)
May 29, 2018 6114 6151 6055 6118 0 -57.42(-0.93%)
May 25, 2018 6175 6175 6175 6175 0 +32.29(+0.53%)
May 24, 2018 6221 6230 6067 6143 0 -81.44(-1.31%)
May 23, 2018 6142 6229 6121 6224 0 +25.06(+0.40%)
May 22, 2018 6246 6296 6177 6199 0 -23.23(-0.37%)
May 21, 2018 6266 6349 6167 6222 0 -6.36(-0.10%)
May 18, 2018 6172 6240 6136 6229 0 +50.87(+0.82%)
May 17, 2018 6104 6236 6087 6178 0 +53.88(+0.88%)
May 16, 2018 6151 6206 6061 6124 0 +4.77(+0.08%)
May 15, 2018 6179 6199 6081 6119 0 -104.83(-1.68%)
May 14, 2018 6254 6289 6165 6224 0 -13.80(-0.22%)
May 11, 2018 6294 6319 6204 6238 0 -69.30(-1.10%)
May 10, 2018 6212 6314 6164 6307 0 +115.07(+1.86%)
May 09, 2018 6069 6254 6022 6192 0 +220.21(+3.69%)
May 08, 2018 5958 6008 5914 5972 0 -24.64(-0.41%)
May 07, 2018 6007 6048 5941 5996 0 +33.25(+0.56%)
May 04, 2018 5724 5992 5691 5963 0 +194.77(+3.38%)
May 03, 2018 5793 6040 5530 5768 0 -37.51(-0.65%)
May 02, 2018 5797 5863 5758 5806 0 +18.43(+0.32%)
May 01, 2018 5660 5799 5621 5788 0 +118.84(+2.10%)
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%)
Feb 01, 2018 6296 6398 6227 6302 0 -28.92(-0.46%)
Jan 31, 2018 6299 6441 6245 6331 0 +293.34(+4.86%)
Jan 30, 2018 5986 6070 5957 6038 0 -21.71(-0.36%)
Jan 29, 2018 6017 6116 5983 6059 0 +39.73(+0.66%)
Jan 26, 2018 5961 6041 5899 6020 0 +88.83(+1.50%)
Jan 25, 2018 5941 5975 5872 5931 0 +31.55(+0.53%)
Jan 24, 2018 6034 6044 5874 5899 0 -118.15(-1.96%)
Jan 23, 2018 6020 6079 5986 6017 0 +9.18(+0.15%)
Jan 22, 2018 5947 6029 5897 6008 0 +57.26(+0.96%)
Jan 19, 2018 5921 5969 5877 5951 0 +54.18(+0.92%)
Jan 18, 2018 5879 5945 5819 5897 0 +11.68(+0.20%)
Jan 17, 2018 5859 5914 5780 5885 0 +99.58(+1.72%)
Jan 16, 2018 5933 5950 5763 5785 0 -105.41(-1.79%)
Jan 12, 2018 5891 5891 5891 5891 0 +65.88(+1.13%)
Jan 11, 2018 5793 5854 5730 5825 0 +101.57(+1.77%)
Jan 10, 2018 5701 5747 5695 5723 0 +26.98(+0.47%)
Jan 09, 2018 5755 5763 5609 5696 0 -50.37(-0.88%)
Jan 08, 2018 5742 5804 5659 5747 0 +25.28(+0.44%)
Jan 05, 2018 5574 5734 5549 5721 0 +173.99(+3.14%)
Jan 04, 2018 5633 5663 5507 5547 0 -59.97(-1.07%)
Jan 03, 2018 5574 5659 5555 5607 0 +61.68(+1.11%)
Jan 02, 2018 5442 5543 5417 5546 0 +133.98(+2.48%)
Dec 29, 2017 5412 5412 5412 5412 0 -12.99(-0.24%)
Dec 28, 2017 5416 5436 5366 5425 0 +12.40(+0.23%)
Dec 27, 2017 5414 5434 5399 5412 0 -1.06(-0.02%)
Dec 26, 2017 5458 5475 5400 5413 0 -63.65(-1.16%)
Dec 22, 2017 5533 5545 5459 5477 0 -79.97(-1.44%)
Dec 21, 2017 5523 5579 5499 5557 0 +28.44(+0.51%)
Dec 20, 2017 5554 5585 5484 5529 0 +2.88(+0.05%)
Dec 19, 2017 5587 5603 5496 5526 0 -62.64(-1.12%)
Dec 18, 2017 5697 5715 5563 5588 0 -56.29(-1.00%)
Dec 15, 2017 5559 5666 5519 5645 0 +129.18(+2.34%)
Dec 14, 2017 5473 5565 5455 5515 0 +45.56(+0.83%)
Dec 13, 2017 5519 5559 5446 5470 0 -28.32(-0.52%)
Dec 12, 2017 5496 5538 5437 5498 0 +39.92(+0.73%)
Dec 11, 2017 5365 5464 5347 5458 0 +110.87(+2.07%)
Dec 08, 2017 5333 5423 5315 5347 0 +58.93(+1.11%)
Dec 07, 2017 5227 5355 5214 5289 0 +63.72(+1.22%)
Dec 06, 2017 5166 5250 5082 5225 0 +38.07(+0.73%)
Dec 05, 2017 5047 5274 5011 5187 0 +89.42(+1.75%)
Dec 04, 2017 5249 5342 5082 5097 0 -275.26(-5.12%)
Dec 01, 2017 5370 5423 5312 5373 0 -22.51(-0.42%)
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%)
Sep 01, 2017 5705 5722 5553 5638 0 -77.67(-1.36%)
Aug 31, 2017 5743 5783 5685 5716 0 -11.50(-0.20%)
Aug 30, 2017 5589 5738 5575 5727 0 +145.86(+2.61%)
Aug 29, 2017 5488 5602 5479 5581 0 +38.16(+0.69%)
Aug 28, 2017 5533 5567 5493 5543 0 +45.30(+0.82%)
Aug 25, 2017 5543 5595 5466 5498 0 -35.04(-0.63%)
Aug 24, 2017 5577 5596 5467 5533 0 -24.94(-0.45%)
Aug 23, 2017 5552 5602 5521 5558 0 -27.60(-0.49%)
Aug 22, 2017 5455 5613 5449 5586 0 +153.89(+2.83%)
Aug 21, 2017 5441 5466 5401 5432 0 -9.81(-0.18%)
Aug 18, 2017 5385 5480 5362 5442 0 +34.25(+0.63%)
Aug 17, 2017 5503 5534 5402 5407 0 -106.38(-1.93%)
Aug 16, 2017 5478 5535 5423 5514 0 +73.02(+1.34%)
Aug 15, 2017 5446 5461 5399 5441 0 +8.49(+0.16%)
Aug 14, 2017 5406 5496 5391 5432 0 +79.72(+1.49%)
Aug 11, 2017 5296 5380 5272 5352 0 +52.54(+0.99%)
Aug 10, 2017 5362 5386 5289 5300 0 -90.54(-1.68%)
Aug 09, 2017 5346 5417 5317 5390 0 -13.50(-0.25%)
Aug 08, 2017 5436 5466 5381 5404 0 -49.20(-0.90%)
Aug 07, 2017 5437 5488 5402 5453 0 +30.63(+0.56%)
Aug 04, 2017 5506 5521 5380 5422 0 -113.66(-2.05%)
Aug 03, 2017 5499 5551 5398 5536 0 +190.71(+3.57%)
Aug 02, 2017 5401 5411 5243 5345 0 -38.43(-0.71%)
Aug 01, 2017 5389 5403 5336 5384 0 +32.18(+0.60%)
Jul 31, 2017 5389 5412 5315 5352 0 -7.50(-0.14%)
Jul 28, 2017 5255 5391 5219 5359 0 +2.45(+0.05%)
Jul 27, 2017 5473 5501 5269 5357 0 -82.04(-1.51%)
Jul 26, 2017 5332 5441 5323 5439 0 +144.84(+2.74%)
Jul 25, 2017 5319 5352 5278 5294 0 -14.63(-0.28%)
Jul 24, 2017 5260 5320 5253 5309 0 +49.67(+0.94%)
Jul 21, 2017 5229 5289 5220 5259 0 +5.92(+0.11%)
Jul 20, 2017 5247 5289 5209 5253 0 -5.32(-0.10%)
Jul 19, 2017 5244 5302 5200 5258 0 +28.52(+0.55%)
Jul 18, 2017 5188 5244 5164 5230 0 +55.23(+1.07%)
Jul 17, 2017 5187 5211 5143 5175 0 -5.73(-0.11%)
Jul 14, 2017 5197 5230 5168 5180 0 +9.46(+0.18%)
Jul 13, 2017 5245 5261 5153 5171 0 -49.30(-0.94%)
Jul 12, 2017 5098 5238 5079 5220 0 +162.79(+3.22%)
Jul 11, 2017 5053 5106 5012 5057 0 -3.00(-0.06%)
Jul 10, 2017 5052 5096 5020 5060 0 +32.17(+0.64%)
Jul 07, 2017 4948 5060 4928 5028 0 +66.64(+1.34%)
Jul 06, 2017 4962 5008 4939 4962 0 -33.81(-0.68%)
Jul 05, 2017 4955 5023 4904 4995 0 +65.51(+1.33%)
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.