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 (%)
Sep 30, 2020 6409 6527 6372 6469 0 +66.25(+1.03%)
Sep 29, 2020 6448 6482 6383 6403 0 -47.91(-0.74%)
Sep 28, 2020 6481 6530 6403 6450 0 +63.72(+1.00%)
Sep 25, 2020 6265 6420 6233 6387 0 +120.46(+1.92%)
Sep 24, 2020 6186 6336 6152 6266 0 +60.09(+0.97%)
Sep 23, 2020 6411 6423 6189 6206 0 -208.28(-3.25%)
Sep 22, 2020 6345 6432 6252 6414 0 +123.87(+1.97%)
Sep 21, 2020 6172 6318 6112 6291 0 +58.80(+0.94%)
Sep 18, 2020 6309 6336 6118 6232 0 -71.46(-1.13%)
Sep 17, 2020 6217 6342 6200 6303 0 -48.84(-0.77%)
Sep 16, 2020 6529 6536 6332 6352 0 -128.34(-1.98%)
Sep 15, 2020 6449 6511 6403 6480 0 +112.36(+1.76%)
Sep 14, 2020 6362 6482 6322 6368 0 +84.31(+1.34%)
Sep 11, 2020 6424 6473 6209 6284 0 -39.76(-0.63%)
Sep 10, 2020 6527 6583 6283 6324 0 -137.77(-2.13%)
Sep 09, 2020 6360 6551 6316 6461 0 +251.26(+4.05%)
Sep 08, 2020 6306 6412 6193 6210 0 -307.14(-4.71%)
Sep 04, 2020 6573 6658 6272 6517 0 -113.71(-1.71%)
Sep 03, 2020 6949 6956 6552 6631 0 -386.98(-5.51%)
Sep 02, 2020 6921 7053 6883 7018 0 +128.14(+1.86%)
Sep 01, 2020 6828 6901 6797 6890 0 +65.80(+0.96%)
Aug 31, 2020 6854 6905 6783 6824 0 -86.31(-1.25%)
Aug 28, 2020 6882 6955 6841 6910 0 +67.96(+0.99%)
Aug 27, 2020 6787 6980 6671 6842 0 +76.50(+1.13%)
Aug 26, 2020 6644 6805 6611 6766 0 +185.26(+2.82%)
Aug 25, 2020 6500 6594 6487 6581 0 +76.44(+1.18%)
Aug 24, 2020 6523 6551 6453 6504 0 +47.42(+0.73%)
Aug 21, 2020 6477 6533 6437 6457 0 -47.81(-0.74%)
Aug 20, 2020 6368 6524 6345 6504 0 +122.59(+1.92%)
Aug 19, 2020 6422 6459 6353 6382 0 -26.78(-0.42%)
Aug 18, 2020 6388 6456 6339 6409 0 +59.81(+0.94%)
Aug 17, 2020 6337 6384 6310 6349 0 +34.21(+0.54%)
Aug 14, 2020 6317 6345 6273 6315 0 +0.16(+0.00%)
Aug 13, 2020 6323 6387 6290 6315 0 -10.07(-0.16%)
Aug 12, 2020 6228 6360 6209 6325 0 +146.53(+2.37%)
Aug 11, 2020 6286 6307 6165 6178 0 -123.99(-1.97%)
Aug 10, 2020 6388 6399 6245 6302 0 -107.48(-1.68%)
Aug 07, 2020 6472 6497 6359 6410 0 -103.86(-1.59%)
Aug 06, 2020 6410 6519 6380 6513 0 +89.39(+1.39%)
Aug 05, 2020 6475 6488 6386 6424 0 -4.59(-0.07%)
Aug 04, 2020 6441 6463 6345 6429 0 -74.60(-1.15%)
Aug 03, 2020 6394 6533 6355 6503 0 +262.17(+4.20%)
Jul 31, 2020 6226 6249 6078 6241 0 +30.39(+0.49%)
Jul 30, 2020 6125 6229 6082 6211 0 -19.09(-0.31%)
Jul 29, 2020 6189 6255 6174 6230 0 +70.21(+1.14%)
Jul 28, 2020 6199 6237 6147 6160 0 -57.87(-0.93%)
Jul 27, 2020 6153 6232 6134 6217 0 +83.62(+1.36%)
Jul 24, 2020 6104 6180 6035 6134 0 -39.87(-0.65%)
Jul 23, 2020 6301 6392 6159 6174 0 -223.60(-3.50%)
Jul 22, 2020 6348 6422 6315 6397 0 +69.05(+1.09%)
Jul 21, 2020 6446 6464 6302 6328 0 -58.07(-0.91%)
Jul 20, 2020 6203 6406 6157 6386 0 +233.82(+3.80%)
Jul 17, 2020 6190 6215 6099 6152 0 -17.80(-0.29%)
Jul 16, 2020 6214 6228 6119 6170 0 -111.53(-1.78%)
Jul 15, 2020 6320 6376 6201 6282 0 -14.79(-0.23%)
Jul 14, 2020 6232 6309 6108 6297 0 +31.85(+0.51%)
Jul 13, 2020 6482 6519 6248 6265 0 -187.22(-2.90%)
Jul 10, 2020 6442 6464 6365 6452 0 -5.66(-0.09%)
Jul 09, 2020 6502 6519 6371 6458 0 +52.37(+0.82%)
Jul 08, 2020 6327 6407 6285 6405 0 +51.16(+0.81%)
Jul 07, 2020 6329 6439 6266 6354 0 +7.58(+0.12%)
Jul 06, 2020 6295 6367 6272 6346 0 +129.90(+2.09%)
Jul 02, 2020 6205 6270 6182 6217 0 +52.75(+0.86%)
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.