Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Application Software Sector (CIX: MSECTOR821 )

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 (%)
Apr 30, 2015 1990 2014 1976 1980 0 -25.81(-1.29%)
Apr 29, 2015 1995 2018 1979 2006 0 +0.06(+0.00%)
Apr 28, 2015 1969 2011 1961 2006 0 +33.79(+1.71%)
Apr 27, 2015 1952 1983 1948 1972 0 +12.43(+0.63%)
Apr 24, 2015 1918 1974 1906 1960 0 +89.54(+4.79%)
Apr 23, 2015 1855 1880 1846 1870 0 +10.06(+0.54%)
Apr 22, 2015 1849 1867 1843 1860 0 +13.36(+0.72%)
Apr 21, 2015 1855 1865 1842 1847 0 +2.68(+0.15%)
Apr 20, 2015 1819 1858 1815 1844 0 +34.59(+1.91%)
Apr 17, 2015 1815 1822 1796 1810 0 -25.65(-1.40%)
Apr 16, 2015 1833 1847 1823 1835 0 -11.21(-0.61%)
Apr 15, 2015 1824 1855 1818 1846 0 +28.17(+1.55%)
Apr 14, 2015 1825 1832 1808 1818 0 -4.44(-0.24%)
Apr 13, 2015 1823 1842 1813 1823 0 -7.67(-0.42%)
Apr 10, 2015 1822 1841 1816 1830 0 +10.16(+0.56%)
Apr 09, 2015 1812 1826 1805 1820 0 +2.76(+0.15%)
Apr 08, 2015 1817 1830 1804 1817 0 -0.07(-0.00%)
Apr 07, 2015 1822 1837 1812 1817 0 -2.59(-0.14%)
Apr 06, 2015 1782 1829 1776 1820 0 +32.05(+1.79%)
Apr 02, 2015 1788 1788 1788 1788 0 -10.54(-0.59%)
Apr 01, 2015 1795 1804 1781 1799 0 +0.54(+0.03%)
Mar 31, 2015 1801 1815 1793 1798 0 -12.12(-0.67%)
Mar 30, 2015 1810 1827 1804 1810 0 +11.24(+0.62%)
Mar 27, 2015 1801 1815 1788 1799 0 -4.78(-0.27%)
Mar 26, 2015 1799 1817 1786 1804 0 -2.81(-0.16%)
Mar 25, 2015 1855 1856 1805 1806 0 -48.79(-2.63%)
Mar 24, 2015 1862 1875 1852 1855 0 -6.00(-0.32%)
Mar 23, 2015 1863 1874 1856 1861 0 -2.26(-0.12%)
Mar 20, 2015 1853 1872 1848 1864 0 +23.74(+1.29%)
Mar 19, 2015 1836 1852 1832 1840 0 -4.84(-0.26%)
Mar 18, 2015 1817 1865 1802 1845 0 +35.10(+1.94%)
Mar 17, 2015 1803 1819 1794 1810 0 -3.43(-0.19%)
Mar 16, 2015 1802 1818 1795 1813 0 +22.26(+1.24%)
Mar 13, 2015 1765 1796 1760 1791 0 +16.56(+0.93%)
Mar 12, 2015 1775 1789 1761 1774 0 -11.06(-0.62%)
Mar 11, 2015 1796 1805 1778 1785 0 -4.53(-0.25%)
Mar 10, 2015 1806 1818 1789 1790 0 -36.95(-2.02%)
Mar 09, 2015 1808 1835 1805 1827 0 +14.01(+0.77%)
Mar 06, 2015 1843 1848 1806 1813 0 -38.73(-2.09%)
Mar 05, 2015 1847 1856 1835 1851 0 +6.11(+0.33%)
Mar 04, 2015 1845 1853 1829 1845 0 -6.69(-0.36%)
Mar 03, 2015 1852 1852 1849 1852 0 -24.60(-1.31%)
Mar 02, 2015 1868 1883 1858 1877 0 +7.85(+0.42%)
Feb 27, 2015 1874 1883 1861 1869 0 -4.40(-0.23%)
Feb 26, 2015 1873 1878 1867 1873 0 +3.09(+0.17%)
Feb 25, 2015 1868 1878 1858 1870 0 -1.05(-0.06%)
Feb 24, 2015 1870 1878 1857 1871 0 +0.61(+0.03%)
Feb 23, 2015 1860 1876 1853 1870 0 +3.99(+0.21%)
Feb 20, 2015 1856 1872 1842 1866 0 +11.53(+0.62%)
Feb 19, 2015 1846 1861 1840 1855 0 +0.29(+0.02%)
Feb 18, 2015 1849 1860 1842 1855 0 +2.57(+0.14%)
Feb 17, 2015 1857 1862 1837 1852 0 -6.34(-0.34%)
Feb 13, 2015 1858 1858 1858 1858 0 +20.21(+1.10%)
Feb 12, 2015 1820 1841 1815 1838 0 +30.38(+1.68%)
Feb 11, 2015 1819 1823 1798 1808 0 -12.72(-0.70%)
Feb 10, 2015 1821 1827 1802 1821 0 +16.60(+0.92%)
Feb 09, 2015 1792 1818 1790 1804 0 +2.38(+0.13%)
Feb 06, 2015 1814 1822 1793 1802 0 -12.46(-0.69%)
Feb 05, 2015 1798 1820 1789 1814 0 +27.00(+1.51%)
Feb 04, 2015 1796 1807 1778 1787 0 -3.91(-0.22%)
Feb 03, 2015 1785 1799 1767 1791 0 +19.56(+1.10%)
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.