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, 2019 4639 4735 4551 4601 0 +81.23(+1.80%)
Jul 30, 2019 4491 4533 4431 4519 0 -11.23(-0.25%)
Jul 29, 2019 4519 4553 4421 4531 0 +15.00(+0.33%)
Jul 26, 2019 4485 4553 4465 4516 0 +53.53(+1.20%)
Jul 25, 2019 4456 4486 4398 4462 0 +3.02(+0.07%)
Jul 24, 2019 4373 4476 4373 4459 0 +63.49(+1.44%)
Jul 23, 2019 4399 4413 4348 4396 0 +18.62(+0.43%)
Jul 22, 2019 4367 4402 4332 4377 0 +30.40(+0.70%)
Jul 19, 2019 4426 4435 4343 4346 0 -61.86(-1.40%)
Jul 18, 2019 4427 4448 4366 4408 0 -52.70(-1.18%)
Jul 17, 2019 4472 4513 4442 4461 0 -9.81(-0.22%)
Jul 16, 2019 4542 4551 4428 4471 0 -71.93(-1.58%)
Jul 15, 2019 4533 4565 4494 4543 0 +10.14(+0.22%)
Jul 12, 2019 4564 4575 4512 4533 0 -16.55(-0.36%)
Jul 11, 2019 4533 4583 4480 4549 0 +9.03(+0.20%)
Jul 10, 2019 4513 4582 4481 4540 0 +61.81(+1.38%)
Jul 09, 2019 4472 4507 4414 4478 0 -25.70(-0.57%)
Jul 08, 2019 4568 4576 4450 4504 0 -95.19(-2.07%)
Jul 05, 2019 4680 4683 4488 4599 0 -104.17(-2.21%)
Jul 03, 2019 4759 4801 4649 4703 0 -48.61(-1.02%)
Jul 02, 2019 4732 4807 4700 4752 0 +68.95(+1.47%)
Jul 01, 2019 4737 4772 4648 4683 0 +5.97(+0.13%)
Jun 28, 2019 4681 4706 4603 4677 0 +36.34(+0.78%)
Jun 27, 2019 4599 4666 4560 4641 0 +63.01(+1.38%)
Jun 26, 2019 4577 4635 4525 4578 0 +20.40(+0.45%)
Jun 25, 2019 4631 4658 4517 4557 0 -80.96(-1.75%)
Jun 24, 2019 4515 4653 4501 4638 0 +118.84(+2.63%)
Jun 21, 2019 4457 4535 4412 4519 0 +52.43(+1.17%)
Jun 20, 2019 4492 4532 4451 4467 0 +28.42(+0.64%)
Jun 19, 2019 4450 4469 4370 4439 0 -5.80(-0.13%)
Jun 18, 2019 4464 4544 4421 4444 0 +24.75(+0.56%)
Jun 17, 2019 4446 4483 4405 4420 0 -27.16(-0.61%)
Jun 14, 2019 4471 4483 4379 4447 0 -35.40(-0.79%)
Jun 13, 2019 4437 4501 4411 4482 0 +57.69(+1.30%)
Jun 12, 2019 4529 4536 4400 4425 0 -105.82(-2.34%)
Jun 11, 2019 4565 4594 4500 4530 0 +2.65(+0.06%)
Jun 10, 2019 4564 4599 4459 4528 0 +0.08(+0.00%)
Jun 07, 2019 4485 4575 4463 4528 0 +68.49(+1.54%)
Jun 06, 2019 4464 4524 4418 4459 0 -6.39(-0.14%)
Jun 05, 2019 4401 4488 4381 4466 0 +68.42(+1.56%)
Jun 04, 2019 4324 4401 4252 4397 0 +102.78(+2.39%)
Jun 03, 2019 4361 4389 4259 4294 0 -68.61(-1.57%)
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%)
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.