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 (%)
Jul 31, 2020 6979 7022 6828 6965 0 +100.58(+1.47%)
Jul 30, 2020 6753 6887 6712 6864 0 +77.09(+1.14%)
Jul 29, 2020 6782 6816 6733 6787 0 +49.95(+0.74%)
Jul 28, 2020 6784 6826 6723 6737 0 -76.60(-1.12%)
Jul 27, 2020 6750 6844 6734 6814 0 +99.73(+1.49%)
Jul 24, 2020 6628 6766 6555 6714 0 +38.14(+0.57%)
Jul 23, 2020 6846 6899 6652 6676 0 -128.62(-1.89%)
Jul 22, 2020 6843 6871 6764 6805 0 +0.95(+0.01%)
Jul 21, 2020 6891 6913 6744 6804 0 -69.67(-1.01%)
Jul 20, 2020 6731 6898 6701 6873 0 +187.63(+2.81%)
Jul 17, 2020 6717 6747 6622 6686 0 -25.37(-0.38%)
Jul 16, 2020 6690 6728 6596 6711 0 +0.47(+0.01%)
Jul 15, 2020 6672 6743 6578 6710 0 -26.02(-0.39%)
Jul 14, 2020 6512 6748 6465 6737 0 +152.78(+2.32%)
Jul 13, 2020 6892 6914 6553 6584 0 -266.22(-3.89%)
Jul 10, 2020 6788 6875 6720 6850 0 +73.35(+1.08%)
Jul 09, 2020 6688 6797 6634 6777 0 +123.26(+1.85%)
Jul 08, 2020 6647 6674 6561 6653 0 +40.11(+0.61%)
Jul 07, 2020 6611 6750 6583 6613 0 +10.30(+0.16%)
Jul 06, 2020 6613 6687 6557 6603 0 +60.07(+0.92%)
Jul 02, 2020 6648 6665 6513 6543 0 -45.64(-0.69%)
Jul 01, 2020 6394 6605 6358 6589 0 +170.05(+2.65%)
Jun 30, 2020 6414 6457 6367 6418 0 +42.90(+0.67%)
Jun 29, 2020 6418 6470 6321 6376 0 -60.45(-0.94%)
Jun 26, 2020 6437 6468 6294 6436 0 +15.68(+0.24%)
Jun 25, 2020 6449 6465 6303 6420 0 +21.14(+0.33%)
Jun 24, 2020 6446 6496 6299 6399 0 -50.27(-0.78%)
Jun 23, 2020 6463 6562 6422 6449 0 +51.20(+0.80%)
Jun 22, 2020 6448 6491 6364 6398 0 -34.78(-0.54%)
Jun 19, 2020 6431 6461 6314 6433 0 +47.00(+0.74%)
Jun 18, 2020 6355 6405 6306 6386 0 +53.40(+0.84%)
Jun 17, 2020 6219 6392 6196 6333 0 +161.75(+2.62%)
Jun 16, 2020 6251 6275 6125 6171 0 -31.34(-0.51%)
Jun 15, 2020 6049 6239 6036 6202 0 +161.34(+2.67%)
Jun 12, 2020 6076 6174 5928 6041 0 -11.95(-0.20%)
Jun 11, 2020 6187 6288 6029 6053 0 -161.16(-2.59%)
Jun 10, 2020 6109 6266 6083 6214 0 +148.30(+2.44%)
Jun 09, 2020 6023 6098 5939 6066 0 +75.51(+1.26%)
Jun 08, 2020 5806 5995 5780 5990 0 +113.28(+1.93%)
Jun 05, 2020 5751 5903 5683 5877 0 +8.01(+0.14%)
Jun 04, 2020 5869 5976 5809 5869 0 -27.00(-0.46%)
Jun 03, 2020 6095 6106 5865 5896 0 -224.68(-3.67%)
Jun 02, 2020 6136 6156 6004 6121 0 -22.06(-0.36%)
Jun 01, 2020 6114 6196 6070 6143 0 +41.41(+0.68%)
May 29, 2020 6028 6121 5928 6101 0 +117.40(+1.96%)
May 28, 2020 5916 6072 5867 5984 0 +69.15(+1.17%)
May 27, 2020 5821 5934 5618 5915 0 +48.12(+0.82%)
May 26, 2020 6138 6145 5841 5867 0 -231.32(-3.79%)
May 22, 2020 6045 6111 5996 6098 0 +80.39(+1.34%)
May 21, 2020 6159 6195 6006 6017 0 -134.03(-2.18%)
May 20, 2020 6119 6238 6104 6152 0 +72.59(+1.19%)
May 19, 2020 6013 6159 6001 6079 0 +71.31(+1.19%)
May 18, 2020 6027 6098 5916 6008 0 -37.28(-0.62%)
May 15, 2020 5935 6071 5919 6045 0 +57.51(+0.96%)
May 14, 2020 5980 6029 5869 5987 0 -29.93(-0.50%)
May 13, 2020 5980 6127 5896 6017 0 +63.66(+1.07%)
May 12, 2020 6110 6163 5939 5954 0 -152.16(-2.49%)
May 11, 2020 5989 6161 5957 6106 0 +123.76(+2.07%)
May 08, 2020 5966 6040 5916 5982 0 +13.96(+0.23%)
May 07, 2020 5924 6002 5842 5968 0 +48.28(+0.82%)
May 06, 2020 5949 6035 5769 5920 0 +109.16(+1.88%)
May 05, 2020 5756 5876 5682 5811 0 +129.56(+2.28%)
May 04, 2020 5570 5708 5551 5681 0 +153.44(+2.78%)
May 01, 2020 5443 5560 5411 5528 0 +26.23(+0.48%)
Apr 30, 2020 5513 5581 5446 5501 0 -28.43(-0.51%)
Apr 29, 2020 5485 5582 5379 5530 0 +68.96(+1.26%)
Apr 28, 2020 5700 5722 5447 5461 0 -232.03(-4.08%)
Apr 27, 2020 5748 5784 5646 5693 0 +8.21(+0.14%)
Apr 24, 2020 5631 5701 5587 5685 0 +83.50(+1.49%)
Apr 23, 2020 5667 5728 5582 5601 0 -56.23(-0.99%)
Apr 22, 2020 5640 5677 5486 5657 0 +87.72(+1.57%)
Apr 21, 2020 5621 5692 5503 5570 0 -75.20(-1.33%)
Apr 20, 2020 5632 5695 5583 5645 0 +1.65(+0.03%)
Apr 17, 2020 5663 5691 5498 5643 0 -109.38(-1.90%)
Apr 16, 2020 5614 5776 5566 5753 0 +197.45(+3.55%)
Apr 15, 2020 5377 5604 5347 5555 0 +127.35(+2.35%)
Apr 14, 2020 5455 5491 5364 5428 0 +89.60(+1.68%)
Apr 13, 2020 5163 5356 5125 5338 0 +155.45(+3.00%)
Apr 09, 2020 5220 5310 5128 5183 0 -33.41(-0.64%)
Apr 08, 2020 5207 5280 5140 5216 0 +41.15(+0.80%)
Apr 07, 2020 5312 5322 4979 5175 0 -77.73(-1.48%)
Apr 06, 2020 5211 5310 5146 5253 0 +153.23(+3.00%)
Apr 03, 2020 5155 5214 5010 5100 0 -29.89(-0.58%)
Apr 02, 2020 4941 5155 4912 5129 0 +226.76(+4.63%)
Apr 01, 2020 4926 5070 4853 4903 0 -148.70(-2.94%)
Mar 31, 2020 4953 5104 4910 5051 0 +82.98(+1.67%)
Mar 30, 2020 4920 5058 4871 4968 0 +141.33(+2.93%)
Mar 27, 2020 4839 4986 4756 4827 0 -117.57(-2.38%)
Mar 26, 2020 4579 4957 4561 4945 0 +390.93(+8.58%)
Mar 25, 2020 4720 4780 4525 4554 0 -110.79(-2.38%)
Mar 24, 2020 4930 5120 4556 4665 0 -86.34(-1.82%)
Mar 23, 2020 4477 4865 4408 4751 0 +383.61(+8.78%)
Mar 20, 2020 4621 4698 4322 4367 0 -176.35(-3.88%)
Mar 19, 2020 4624 4793 4431 4544 0 -71.58(-1.55%)
Mar 18, 2020 4556 4927 4366 4615 0 -163.42(-3.42%)
Mar 17, 2020 4577 4871 4341 4779 0 +293.15(+6.54%)
Mar 16, 2020 4495 4828 4401 4485 0 -453.79(-9.19%)
Mar 13, 2020 4875 4989 4586 4939 0 +304.52(+6.57%)
Mar 12, 2020 4737 4939 4575 4635 0 -449.40(-8.84%)
Mar 11, 2020 5054 5151 4977 5084 0 -92.80(-1.79%)
Mar 10, 2020 5092 5199 4916 5177 0 +192.55(+3.86%)
Mar 09, 2020 4944 5136 4862 4984 0 -246.40(-4.71%)
Mar 06, 2020 5177 5294 5095 5231 0 -109.01(-2.04%)
Mar 05, 2020 5290 5411 5261 5340 0 -90.82(-1.67%)
Mar 04, 2020 5233 5436 5212 5431 0 +297.35(+5.79%)
Mar 03, 2020 5210 5331 5078 5133 0 -81.96(-1.57%)
Mar 02, 2020 5020 5221 4993 5215 0 +218.75(+4.38%)
Feb 28, 2020 4898 5019 4844 4996 0 -39.71(-0.79%)
Feb 27, 2020 5042 5203 4993 5036 0 -128.04(-2.48%)
Feb 26, 2020 5186 5257 5130 5164 0 +5.84(+0.11%)
Feb 25, 2020 5306 5348 5145 5158 0 -161.13(-3.03%)
Feb 24, 2020 5247 5391 5228 5320 0 -85.18(-1.58%)
Feb 21, 2020 5420 5448 5357 5405 0 -37.80(-0.69%)
Feb 20, 2020 5424 5468 5355 5442 0 -10.12(-0.19%)
Feb 19, 2020 5448 5483 5422 5453 0 +30.22(+0.56%)
Feb 18, 2020 5398 5448 5383 5422 0 +3.70(+0.07%)
Feb 14, 2020 5370 5431 5345 5419 0 +57.11(+1.07%)
Feb 13, 2020 5356 5396 5312 5362 0 -27.89(-0.52%)
Feb 12, 2020 5330 5415 5305 5389 0 +75.62(+1.42%)
Feb 11, 2020 5336 5350 5256 5314 0 -6.08(-0.11%)
Feb 10, 2020 5327 5362 5266 5320 0 -12.36(-0.23%)
Feb 07, 2020 5349 5449 5280 5332 0 -57.19(-1.06%)
Feb 06, 2020 5280 5414 5265 5389 0 +152.91(+2.92%)
Feb 05, 2020 5310 5325 5198 5237 0 -22.54(-0.43%)
Feb 04, 2020 5230 5277 5143 5259 0 +91.07(+1.76%)
Feb 03, 2020 5237 5286 5145 5168 0 -64.94(-1.24%)
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%)
Nov 01, 2019 4971 5023 4880 4900 0 -45.85(-0.93%)
Oct 31, 2019 4962 4970 4865 4946 0 -22.46(-0.45%)
Oct 30, 2019 4893 4977 4824 4968 0 +122.12(+2.52%)
Oct 29, 2019 4914 4935 4826 4846 0 -76.11(-1.55%)
Oct 28, 2019 5000 5027 4897 4922 0 -34.14(-0.69%)
Oct 25, 2019 4975 4999 4905 4956 0 +4.40(+0.09%)
Oct 24, 2019 4942 4989 4900 4952 0 +26.95(+0.55%)
Oct 23, 2019 4891 4964 4876 4925 0 +39.47(+0.81%)
Oct 22, 2019 4939 4973 4863 4886 0 -71.79(-1.45%)
Oct 21, 2019 4941 4993 4902 4957 0 +53.04(+1.08%)
Oct 18, 2019 4966 4970 4829 4904 0 -70.83(-1.42%)
Oct 17, 2019 4989 5039 4963 4975 0 +17.57(+0.35%)
Oct 16, 2019 4929 4990 4902 4958 0 +4.73(+0.10%)
Oct 15, 2019 4908 4959 4850 4953 0 +62.46(+1.28%)
Oct 14, 2019 4872 4919 4828 4890 0 -4.55(-0.09%)
Oct 11, 2019 4876 4958 4859 4895 0 +75.09(+1.56%)
Oct 10, 2019 4786 4845 4713 4820 0 +9.24(+0.19%)
Oct 09, 2019 4822 4898 4790 4811 0 -9.21(-0.19%)
Oct 08, 2019 4855 4896 4799 4820 0 -86.14(-1.76%)
Oct 07, 2019 4920 4970 4859 4906 0 -53.59(-1.08%)
Oct 04, 2019 4893 4967 4868 4959 0 +93.26(+1.92%)
Oct 03, 2019 4772 4910 4746 4866 0 +78.90(+1.65%)
Oct 02, 2019 4818 4844 4666 4787 0 -87.66(-1.80%)
Oct 01, 2019 4922 4940 4816 4875 0 -30.93(-0.63%)
Sep 30, 2019 4846 4915 4829 4906 0 +75.16(+1.56%)
Sep 27, 2019 4947 4982 4800 4831 0 -108.04(-2.19%)
Sep 26, 2019 4978 5006 4917 4939 0 -37.08(-0.75%)
Sep 25, 2019 4918 4998 4882 4976 0 +37.65(+0.76%)
Sep 24, 2019 4976 4985 4892 4938 0 -20.35(-0.41%)
Sep 23, 2019 4990 5025 4931 4959 0 -58.93(-1.17%)
Sep 20, 2019 5063 5088 4994 5018 0 -19.62(-0.39%)
Sep 19, 2019 5024 5073 4993 5037 0 +24.68(+0.49%)
Sep 18, 2019 5012 5027 4926 5012 0 -18.59(-0.37%)
Sep 17, 2019 5044 5067 4972 5031 0 -24.54(-0.49%)
Sep 16, 2019 4982 5063 4970 5056 0 +30.05(+0.60%)
Sep 13, 2019 5022 5057 4993 5026 0 +24.93(+0.50%)
Sep 12, 2019 5057 5153 4970 5001 0 +22.29(+0.45%)
Sep 11, 2019 5090 5113 4945 4978 0 -78.71(-1.56%)
Sep 10, 2019 4994 5116 4940 5057 0 +13.91(+0.28%)
Sep 09, 2019 5043 5086 4968 5043 0 +45.31(+0.91%)
Sep 06, 2019 4998 5046 4967 4998 0 +17.45(+0.35%)
Sep 05, 2019 5041 5116 4925 4980 0 +49.86(+1.01%)
Sep 04, 2019 4827 4945 4811 4930 0 +159.42(+3.34%)
Sep 03, 2019 4709 4805 4703 4771 0 +35.56(+0.75%)
Aug 30, 2019 4767 4790 4697 4736 0 -4.89(-0.10%)
Aug 29, 2019 4749 4778 4699 4740 0 +48.09(+1.02%)
Aug 28, 2019 4731 4751 4637 4692 0 -62.60(-1.32%)
Aug 27, 2019 4747 4847 4704 4755 0 +92.50(+1.98%)
Aug 26, 2019 4620 4666 4583 4662 0 +88.56(+1.94%)
Aug 23, 2019 4674 4727 4559 4574 0 -120.86(-2.57%)
Aug 22, 2019 4711 4721 4625 4695 0 +2.33(+0.05%)
Aug 21, 2019 4684 4744 4637 4692 0 +54.27(+1.17%)
Aug 20, 2019 4547 4668 4530 4638 0 +86.03(+1.89%)
Aug 19, 2019 4540 4588 4506 4552 0 +88.30(+1.98%)
Aug 16, 2019 4415 4502 4395 4464 0 +75.27(+1.72%)
Aug 15, 2019 4411 4424 4349 4389 0 +4.60(+0.10%)
Aug 14, 2019 4495 4518 4358 4384 0 -196.22(-4.28%)
Aug 13, 2019 4525 4622 4483 4580 0 +50.41(+1.11%)
Aug 12, 2019 4552 4606 4506 4530 0 -47.59(-1.04%)
Aug 09, 2019 4660 4685 4520 4577 0 -122.71(-2.61%)
Aug 08, 2019 4617 4712 4584 4700 0 +112.74(+2.46%)
Aug 07, 2019 4418 4597 4408 4587 0 +119.65(+2.68%)
Aug 06, 2019 4518 4557 4439 4468 0 +89.00(+2.03%)
Aug 05, 2019 4496 4534 4329 4379 0 -224.86(-4.88%)
Aug 02, 2019 4670 4747 4553 4603 0 -83.19(-1.78%)
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.