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 (%)
Jan 31, 2020 5322 5329 5233 5256 0 -76.06(-1.43%)
Jan 30, 2020 5339 5360 5263 5332 0 +103.20(+1.97%)
Jan 29, 2020 5242 5265 5177 5228 0 +41.69(+0.80%)
Jan 28, 2020 5135 5198 5109 5187 0 +78.56(+1.54%)
Jan 27, 2020 5080 5163 5051 5108 0 -94.77(-1.82%)
Jan 24, 2020 5273 5281 5184 5203 0 -43.79(-0.83%)
Jan 23, 2020 5230 5254 5198 5247 0 +20.14(+0.39%)
Jan 22, 2020 5273 5285 5221 5227 0 -18.56(-0.35%)
Jan 21, 2020 5237 5287 5229 5245 0 -10.67(-0.20%)
Jan 17, 2020 5263 5272 5205 5256 0 +33.70(+0.65%)
Jan 16, 2020 5176 5225 5161 5222 0 +79.06(+1.54%)
Jan 15, 2020 5141 5176 5127 5143 0 +15.72(+0.31%)
Jan 14, 2020 5155 5170 5111 5127 0 -27.10(-0.53%)
Jan 13, 2020 5114 5160 5100 5154 0 +54.98(+1.08%)
Jan 10, 2020 5137 5150 5091 5099 0 -15.60(-0.30%)
Jan 09, 2020 5105 5127 5082 5115 0 +55.70(+1.10%)
Jan 08, 2020 5021 5085 4995 5059 0 +66.21(+1.33%)
Jan 07, 2020 5028 5043 4978 4993 0 -25.67(-0.51%)
Jan 06, 2020 4961 5027 4949 5019 0 +12.03(+0.24%)
Jan 03, 2020 4983 5043 4976 5007 0 -57.14(-1.13%)
Jan 02, 2020 5004 5068 4993 5064 0 +90.39(+1.82%)
Dec 31, 2019 4942 4977 4934 4974 0 +9.00(+0.18%)
Dec 30, 2019 5012 5014 4940 4964 0 -48.99(-0.98%)
Dec 27, 2019 5032 5036 4993 5013 0 +5.35(+0.11%)
Dec 26, 2019 4978 5012 4972 5008 0 +35.09(+0.71%)
Dec 24, 2019 4982 4993 4965 4973 0 -4.94(-0.10%)
Dec 23, 2019 4991 5002 4969 4978 0 +0.64(+0.01%)
Dec 20, 2019 4979 5008 4944 4977 0 +45.69(+0.93%)
Dec 19, 2019 4892 4940 4882 4932 0 +29.41(+0.60%)
Dec 18, 2019 4892 4933 4885 4902 0 +2.17(+0.04%)
Dec 17, 2019 4941 4948 4892 4900 0 -52.41(-1.06%)
Dec 16, 2019 4941 4975 4923 4952 0 +28.04(+0.57%)
Dec 13, 2019 4884 4950 4870 4924 0 +28.83(+0.59%)
Dec 12, 2019 4851 4906 4826 4896 0 +42.72(+0.88%)
Dec 11, 2019 4845 4865 4808 4853 0 +17.43(+0.36%)
Dec 10, 2019 4838 4864 4818 4835 0 -4.93(-0.10%)
Dec 09, 2019 4832 4869 4823 4840 0 -2.13(-0.04%)
Dec 06, 2019 4830 4852 4802 4843 0 +45.77(+0.95%)
Dec 05, 2019 4800 4812 4778 4797 0 +3.02(+0.06%)
Dec 04, 2019 4809 4812 4773 4794 0 +11.68(+0.24%)
Dec 03, 2019 4733 4792 4710 4782 0 -13.34(-0.28%)
Dec 02, 2019 4868 4872 4759 4795 0 -65.75(-1.35%)
Nov 29, 2019 4877 4889 4854 4861 0 -24.89(-0.51%)
Nov 27, 2019 4891 4898 4858 4886 0 +5.78(+0.12%)
Nov 26, 2019 4859 4896 4852 4880 0 +24.66(+0.51%)
Nov 25, 2019 4825 4864 4817 4856 0 +43.43(+0.90%)
Nov 22, 2019 4831 4846 4786 4812 0 -2.79(-0.06%)
Nov 21, 2019 4816 4833 4788 4815 0 -4.23(-0.09%)
Nov 20, 2019 4831 4856 4781 4819 0 -18.20(-0.38%)
Nov 19, 2019 4850 4870 4823 4837 0 +11.29(+0.23%)
Nov 18, 2019 4821 4839 4786 4826 0 +4.83(+0.10%)
Nov 15, 2019 4794 4825 4773 4821 0 +52.00(+1.09%)
Nov 14, 2019 4740 4781 4734 4769 0 +17.86(+0.38%)
Nov 13, 2019 4737 4762 4723 4751 0 +0.14(+0.00%)
Nov 12, 2019 4733 4773 4724 4751 0 +20.29(+0.43%)
Nov 11, 2019 4710 4744 4694 4731 0 +1.56(+0.03%)
Nov 08, 2019 4676 4732 4664 4729 0 +46.59(+0.99%)
Nov 07, 2019 4665 4711 4660 4683 0 +16.24(+0.35%)
Nov 06, 2019 4674 4683 4642 4667 0 -5.27(-0.11%)
Nov 05, 2019 4688 4693 4646 4672 0 +12.99(+0.28%)
Nov 04, 2019 4671 4683 4646 4659 0 +22.96(+0.50%)
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.