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, 2020 5362 5369 5183 5233 0 -195.07(-3.59%)
Jan 30, 2020 5377 5438 5352 5428 0 +11.14(+0.21%)
Jan 29, 2020 5432 5445 5372 5417 0 +19.18(+0.36%)
Jan 28, 2020 5323 5433 5310 5398 0 +108.89(+2.06%)
Jan 27, 2020 5272 5320 5246 5289 0 -92.35(-1.72%)
Jan 24, 2020 5459 5467 5350 5381 0 -70.18(-1.29%)
Jan 23, 2020 5456 5483 5419 5451 0 -5.62(-0.10%)
Jan 22, 2020 5512 5557 5444 5457 0 -25.01(-0.46%)
Jan 21, 2020 5459 5504 5429 5482 0 +1.28(+0.02%)
Jan 17, 2020 5438 5486 5410 5481 0 +74.08(+1.37%)
Jan 16, 2020 5363 5409 5348 5407 0 +66.54(+1.25%)
Jan 15, 2020 5361 5395 5313 5340 0 -15.45(-0.29%)
Jan 14, 2020 5331 5391 5281 5356 0 +19.92(+0.37%)
Jan 13, 2020 5307 5354 5278 5336 0 +43.95(+0.83%)
Jan 10, 2020 5346 5352 5275 5292 0 -40.66(-0.76%)
Jan 09, 2020 5385 5403 5290 5332 0 -24.26(-0.45%)
Jan 08, 2020 5330 5413 5307 5357 0 +11.68(+0.22%)
Jan 07, 2020 5326 5369 5278 5345 0 +21.21(+0.40%)
Jan 06, 2020 5228 5344 5216 5324 0 +91.04(+1.74%)
Jan 03, 2020 5168 5255 5143 5233 0 -5.83(-0.11%)
Jan 02, 2020 5303 5322 5216 5238 0 -31.12(-0.59%)
Dec 31, 2019 5246 5274 5214 5270 0 +32.12(+0.61%)
Dec 30, 2019 5289 5302 5223 5237 0 -50.64(-0.96%)
Dec 27, 2019 5292 5315 5252 5288 0 +12.52(+0.24%)
Dec 26, 2019 5272 5300 5256 5276 0 -4.57(-0.09%)
Dec 24, 2019 5258 5296 5243 5280 0 +20.19(+0.38%)
Dec 23, 2019 5305 5326 5254 5260 0 -19.03(-0.36%)
Dec 20, 2019 5283 5311 5233 5279 0 +25.31(+0.48%)
Dec 19, 2019 5238 5275 5213 5254 0 +4.77(+0.09%)
Dec 18, 2019 5203 5260 5172 5249 0 +47.16(+0.91%)
Dec 17, 2019 5223 5234 5178 5202 0 -14.81(-0.28%)
Dec 16, 2019 5226 5254 5194 5217 0 +11.29(+0.22%)
Dec 13, 2019 5230 5250 5156 5205 0 -23.42(-0.45%)
Dec 12, 2019 5105 5241 5091 5229 0 +133.06(+2.61%)
Dec 11, 2019 5052 5131 5043 5096 0 +38.58(+0.76%)
Dec 10, 2019 4991 5073 4959 5057 0 +69.77(+1.40%)
Dec 09, 2019 5054 5070 4979 4987 0 -73.34(-1.45%)
Dec 06, 2019 5051 5077 5024 5061 0 +27.54(+0.55%)
Dec 05, 2019 4973 5038 4936 5033 0 +81.90(+1.65%)
Dec 04, 2019 5017 5034 4940 4951 0 -45.38(-0.91%)
Dec 03, 2019 4902 5001 4890 4997 0 +44.58(+0.90%)
Dec 02, 2019 5003 5009 4894 4952 0 -38.70(-0.78%)
Nov 29, 2019 4945 5031 4935 4991 0 +19.15(+0.39%)
Nov 27, 2019 4950 4979 4902 4972 0 +47.91(+0.97%)
Nov 26, 2019 4926 4947 4883 4924 0 +10.25(+0.21%)
Nov 25, 2019 4886 4947 4872 4913 0 +38.54(+0.79%)
Nov 22, 2019 4928 4940 4832 4875 0 -40.41(-0.82%)
Nov 21, 2019 4915 4951 4883 4915 0 -1.26(-0.03%)
Nov 20, 2019 4848 4941 4839 4917 0 +55.98(+1.15%)
Nov 19, 2019 4863 4889 4816 4861 0 +18.37(+0.38%)
Nov 18, 2019 4874 4889 4807 4842 0 -35.83(-0.73%)
Nov 15, 2019 4884 4923 4836 4878 0 +53.54(+1.11%)
Nov 14, 2019 4789 4870 4773 4824 0 +38.07(+0.80%)
Nov 13, 2019 4766 4820 4735 4786 0 +14.87(+0.31%)
Nov 12, 2019 4804 4827 4733 4772 0 -19.30(-0.40%)
Nov 11, 2019 4845 4893 4754 4791 0 -90.08(-1.85%)
Nov 08, 2019 4827 4937 4776 4881 0 +17.66(+0.36%)
Nov 07, 2019 4994 5005 4841 4863 0 -113.93(-2.29%)
Nov 06, 2019 4958 5003 4922 4977 0 +34.67(+0.70%)
Nov 05, 2019 4955 4992 4887 4943 0 -5.12(-0.10%)
Nov 04, 2019 4916 4973 4838 4948 0 +47.74(+0.97%)
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.