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 (%)
May 31, 2019 4303 4389 4296 4363 0 +14.32(+0.33%)
May 30, 2019 4379 4406 4316 4349 0 -24.52(-0.56%)
May 29, 2019 4338 4408 4303 4373 0 +4.69(+0.11%)
May 28, 2019 4366 4435 4337 4368 0 +77.98(+1.82%)
May 24, 2019 4302 4332 4250 4290 0 +7.87(+0.18%)
May 23, 2019 4304 4356 4245 4283 0 -38.86(-0.90%)
May 22, 2019 4340 4390 4310 4321 0 -53.78(-1.23%)
May 21, 2019 4352 4412 4319 4375 0 +37.28(+0.86%)
May 20, 2019 4471 4482 4305 4338 0 -199.20(-4.39%)
May 17, 2019 4573 4617 4518 4537 0 -72.16(-1.57%)
May 16, 2019 4525 4621 4491 4609 0 +83.08(+1.84%)
May 15, 2019 4378 4576 4367 4526 0 +122.41(+2.78%)
May 14, 2019 4288 4455 4263 4404 0 +142.04(+3.33%)
May 13, 2019 4348 4389 4237 4262 0 -183.53(-4.13%)
May 10, 2019 4442 4478 4273 4445 0 -8.74(-0.20%)
May 09, 2019 4403 4492 4369 4454 0 -12.08(-0.27%)
May 08, 2019 4569 4592 4408 4466 0 +30.53(+0.69%)
May 07, 2019 4497 4517 4401 4436 0 -110.65(-2.43%)
May 06, 2019 4398 4555 4383 4546 0 +65.45(+1.46%)
May 03, 2019 4535 4570 4391 4481 0 -117.85(-2.56%)
May 02, 2019 4580 4653 4550 4599 0 +34.23(+0.75%)
May 01, 2019 4560 4654 4547 4564 0 +30.00(+0.66%)
Apr 30, 2019 4542 4567 4499 4534 0 -8.44(-0.19%)
Apr 29, 2019 4546 4589 4523 4543 0 +18.81(+0.42%)
Apr 26, 2019 4464 4540 4442 4524 0 +72.65(+1.63%)
Apr 25, 2019 4447 4484 4393 4451 0 +0.48(+0.01%)
Apr 24, 2019 4451 4479 4413 4451 0 +3.20(+0.07%)
Apr 23, 2019 4378 4469 4367 4448 0 +93.18(+2.14%)
Apr 22, 2019 4340 4373 4297 4355 0 +13.22(+0.30%)
Apr 18, 2019 4314 4364 4268 4341 0 +39.93(+0.93%)
Apr 17, 2019 4362 4370 4234 4301 0 -44.45(-1.02%)
Apr 16, 2019 4457 4461 4306 4346 0 -102.92(-2.31%)
Apr 15, 2019 4571 4599 4429 4449 0 -142.22(-3.10%)
Apr 12, 2019 4592 4627 4549 4591 0 +20.46(+0.45%)
Apr 11, 2019 4594 4634 4534 4571 0 -18.63(-0.41%)
Apr 10, 2019 4539 4607 4528 4589 0 +69.66(+1.54%)
Apr 09, 2019 4517 4570 4496 4520 0 -24.19(-0.53%)
Apr 08, 2019 4548 4572 4436 4544 0 -14.17(-0.31%)
Apr 05, 2019 4533 4583 4502 4558 0 +43.76(+0.97%)
Apr 04, 2019 4600 4613 4487 4514 0 -88.75(-1.93%)
Apr 03, 2019 4622 4686 4590 4603 0 -3.03(-0.07%)
Apr 02, 2019 4632 4660 4524 4606 0 -5.72(-0.12%)
Apr 01, 2019 4593 4645 4545 4612 0 +88.47(+1.96%)
Mar 29, 2019 4580 4598 4493 4523 0 -23.98(-0.53%)
Mar 28, 2019 4500 4557 4470 4547 0 +54.35(+1.21%)
Mar 27, 2019 4578 4582 4474 4493 0 -78.10(-1.71%)
Mar 26, 2019 4618 4688 4540 4571 0 -13.97(-0.30%)
Mar 25, 2019 4584 4642 4536 4585 0 -4.08(-0.09%)
Mar 22, 2019 4699 4714 4542 4589 0 -131.36(-2.78%)
Mar 21, 2019 4452 4736 4444 4720 0 +254.09(+5.69%)
Mar 20, 2019 4482 4537 4448 4466 0 -14.89(-0.33%)
Mar 19, 2019 4490 4576 4417 4481 0 +33.73(+0.76%)
Mar 18, 2019 4436 4464 4355 4447 0 +27.32(+0.62%)
Mar 15, 2019 4403 4468 4372 4420 0 +59.56(+1.37%)
Mar 14, 2019 4403 4418 4320 4360 0 -49.06(-1.11%)
Mar 13, 2019 4317 4438 4286 4410 0 +104.47(+2.43%)
Mar 12, 2019 4332 4344 4283 4305 0 -13.58(-0.31%)
Mar 11, 2019 4270 4344 4247 4319 0 +64.91(+1.53%)
Mar 08, 2019 4207 4285 4184 4254 0 -2.99(-0.07%)
Mar 07, 2019 4214 4306 4149 4257 0 +39.72(+0.94%)
Mar 06, 2019 4203 4266 4176 4217 0 +11.13(+0.26%)
Mar 05, 2019 4215 4238 4155 4206 0 -24.02(-0.57%)
Mar 04, 2019 4306 4339 4172 4230 0 -48.26(-1.13%)
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.