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, 2012 1381 1385 1360 1371 0 -5.87(-0.43%)
Jan 30, 2012 1356 1380 1348 1377 0 +9.08(+0.66%)
Jan 27, 2012 1367 1379 1358 1368 0 -0.34(-0.02%)
Jan 26, 2012 1373 1385 1363 1368 0 -2.01(-0.15%)
Jan 25, 2012 1356 1378 1346 1370 0 +9.98(+0.73%)
Jan 24, 2012 1356 1370 1349 1360 0 -3.00(-0.22%)
Jan 23, 2012 1364 1378 1351 1363 0 -2.34(-0.17%)
Jan 20, 2012 1342 1371 1337 1366 0 +35.87(+2.70%)
Jan 19, 2012 1326 1342 1320 1330 0 +2.42(+0.18%)
Jan 18, 2012 1313 1333 1306 1328 0 +16.84(+1.28%)
Jan 17, 2012 1314 1326 1304 1311 0 +7.94(+0.61%)
Jan 13, 2012 1303 1303 1303 0 +10.02(+0.78%)
Jan 12, 2012 1288 1297 1275 1293 0 +10.66(+0.83%)
Jan 11, 2012 1274 1292 1269 1282 0 -3.72(-0.29%)
Jan 10, 2012 1286 1302 1277 1286 0 +3.39(+0.26%)
Jan 09, 2012 1287 1294 1274 1282 0 -4.56(-0.35%)
Jan 06, 2012 1270 1293 1263 1287 0 +13.62(+1.07%)
Jan 05, 2012 1257 1280 1252 1273 0 +14.63(+1.16%)
Jan 04, 2012 1247 1267 1236 1259 0 +38.78(+3.18%)
Dec 30, 2011 1224 1229 1217 1220 0 -3.56(-0.29%)
Dec 29, 2011 1217 1226 1212 1223 0 +11.87(+0.98%)
Dec 28, 2011 1225 1228 1207 1212 0 -13.16(-1.07%)
Dec 27, 2011 1228 1237 1219 1225 0 -4.29(-0.35%)
Dec 23, 2011 1229 1229 1229 0 +14.71(+1.21%)
Dec 21, 2011 1224 1235 1191 1214 0 -64.12(-5.02%)
Dec 20, 2011 1270 1287 1264 1278 0 +27.12(+2.17%)
Dec 19, 2011 1278 1282 1247 1251 0 -21.82(-1.71%)
Dec 16, 2011 1267 1294 1259 1273 0 +11.08(+0.88%)
Dec 15, 2011 1284 1290 1257 1262 0 -10.44(-0.82%)
Dec 14, 2011 1291 1296 1267 1273 0 -20.40(-1.58%)
Dec 13, 2011 1313 1326 1286 1293 0 -6.89(-0.53%)
Dec 12, 2011 1301 1305 1285 1300 0 -16.49(-1.25%)
Dec 09, 2011 1294 1324 1293 1316 0 +26.65(+2.07%)
Dec 08, 2011 1301 1313 1287 1290 0 -21.63(-1.65%)
Dec 07, 2011 1308 1320 1290 1311 0 -4.97(-0.38%)
Dec 06, 2011 1323 1329 1311 1316 0 -3.15(-0.24%)
Dec 05, 2011 1319 1331 1306 1319 0 +21.28(+1.64%)
Dec 02, 2011 1320 1324 1296 1298 0 -9.79(-0.75%)
Dec 01, 2011 1309 1321 1297 1308 0 -2.92(-0.22%)
Nov 30, 2011 1292 1313 1285 1311 0 +54.75(+4.36%)
Nov 29, 2011 1260 1271 1252 1256 0 -4.28(-0.34%)
Nov 28, 2011 1254 1268 1246 1260 0 +38.87(+3.18%)
Nov 25, 2011 1222 1241 1219 1221 0 -9.62(-0.78%)
Nov 23, 2011 1231 1231 1231 0 -26.13(-2.08%)
Nov 22, 2011 1258 1267 1245 1257 0 -8.60(-0.68%)
Nov 21, 2011 1276 1280 1255 1266 0 -20.94(-1.63%)
Nov 18, 2011 1296 1301 1278 1287 0 -10.59(-0.82%)
Nov 17, 2011 1327 1332 1288 1297 0 -31.05(-2.34%)
Nov 16, 2011 1347 1360 1326 1328 0 -33.25(-2.44%)
Nov 15, 2011 1343 1371 1337 1362 0 +12.93(+0.96%)
Nov 14, 2011 1352 1362 1342 1349 0 -8.31(-0.61%)
Nov 11, 2011 1343 1369 1342 1357 0 +28.66(+2.16%)
Nov 10, 2011 1335 1340 1313 1328 0 +8.03(+0.61%)
Nov 09, 2011 1348 1356 1311 1320 0 -65.26(-4.71%)
Nov 08, 2011 1374 1390 1359 1386 0 +22.68(+1.66%)
Nov 07, 2011 1342 1365 1328 1363 0 +14.65(+1.09%)
Nov 04, 2011 1353 1358 1333 1348 0 -16.78(-1.23%)
Nov 03, 2011 1341 1368 1329 1365 0 +32.76(+2.46%)
Nov 02, 2011 1327 1345 1314 1332 0 +15.25(+1.16%)
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.