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 30, 2009 813.68 818.98 782.74 785.18 0 -23.15(-2.86%)
Jan 29, 2009 816.85 824.98 801.38 808.33 0 -16.79(-2.04%)
Jan 28, 2009 819.35 837.04 810.25 825.13 0 +22.67(+2.83%)
Jan 27, 2009 799.92 813.14 789.49 802.46 0 +6.94(+0.87%)
Jan 26, 2009 784.09 808.61 780.64 795.52 0 +12.83(+1.64%)
Jan 23, 2009 767.96 794.65 760.86 782.69 0 +1.47(+0.19%)
Jan 22, 2009 798.46 811.93 773.56 781.22 0 -54.99(-6.58%)
Jan 21, 2009 814.37 839.21 800.40 836.21 0 +38.61(+4.84%)
Jan 20, 2009 836.25 843.23 793.95 797.60 0 -49.86(-5.88%)
Jan 19, 2009 845.32 857.47 824.56 847.46 0 +0.00(+0.00%)
Jan 16, 2009 845.32 857.47 824.56 847.46 0 +18.40(+2.22%)
Jan 15, 2009 820.99 835.12 798.26 829.05 0 +7.12(+0.87%)
Jan 14, 2009 841.74 847.92 814.86 821.93 0 -34.76(-4.06%)
Jan 13, 2009 847.69 866.61 843.17 856.70 0 +9.82(+1.16%)
Jan 12, 2009 861.81 866.05 838.62 846.88 0 -10.78(-1.26%)
Jan 09, 2009 876.87 883.02 850.09 857.66 0 -19.21(-2.19%)
Jan 08, 2009 862.04 880.66 853.67 876.87 0 +15.66(+1.82%)
Jan 07, 2009 882.13 889.62 855.18 861.21 0 -37.94(-4.22%)
Jan 06, 2009 891.85 911.03 884.77 899.15 0 +13.95(+1.58%)
Jan 05, 2009 877.56 892.64 868.27 885.20 0 -2.45(-0.28%)
Jan 02, 2009 852.39 891.06 847.65 887.65 0 +33.47(+3.92%)
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.