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, 2018 6148 6243 6087 6189 0 +71.87(+1.17%)
Jul 30, 2018 6400 6408 6064 6117 0 -302.35(-4.71%)
Jul 27, 2018 6511 6599 6331 6419 0 -240.90(-3.62%)
Jul 26, 2018 6849 6860 6635 6660 0 -187.21(-2.73%)
Jul 25, 2018 6775 6871 6745 6847 0 +93.32(+1.38%)
Jul 24, 2018 6826 6899 6702 6754 0 -104.87(-1.53%)
Jul 23, 2018 6857 6895 6791 6859 0 -12.12(-0.18%)
Jul 20, 2018 6887 6974 6858 6871 0 -52.00(-0.75%)
Jul 19, 2018 6927 6978 6885 6923 0 -40.49(-0.58%)
Jul 18, 2018 6944 6995 6901 6964 0 +16.96(+0.24%)
Jul 17, 2018 6807 6971 6732 6947 0 +70.88(+1.03%)
Jul 16, 2018 6933 6980 6864 6876 0 -89.55(-1.29%)
Jul 13, 2018 6962 7019 6870 6965 0 +19.29(+0.28%)
Jul 12, 2018 6814 6954 6778 6946 0 +168.06(+2.48%)
Jul 11, 2018 6588 6827 6580 6778 0 +131.92(+1.98%)
Jul 10, 2018 6687 6709 6601 6646 0 -36.94(-0.55%)
Jul 09, 2018 6749 6785 6593 6683 0 -24.70(-0.37%)
Jul 06, 2018 6631 6724 6607 6708 0 +85.79(+1.30%)
Jul 05, 2018 6616 6652 6569 6622 0 +61.89(+0.94%)
Jul 03, 2018 6560 6560 6560 6560 0 -115.68(-1.73%)
Jul 02, 2018 6535 6681 6511 6676 0 +90.37(+1.37%)
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%)
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.