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 (%)
Oct 31, 2014 1841 1848 1827 1845 0 +33.60(+1.85%)
Oct 30, 2014 1812 1820 1798 1812 0 -11.02(-0.60%)
Oct 28, 2014 1801 1824 1798 1823 0 +23.43(+1.30%)
Oct 27, 2014 1794 1810 1795 1799 0 -9.51(-0.53%)
Oct 24, 2014 1816 1826 1779 1809 0 +30.24(+1.70%)
Oct 23, 2014 1765 1793 1760 1779 0 +0.31(+0.02%)
Oct 21, 2014 1760 1783 1752 1778 0 +29.22(+1.67%)
Oct 20, 2014 1709 1751 1693 1749 0 +0.01(+0.00%)
Oct 17, 2014 1735 1760 1720 1749 0 +33.67(+1.96%)
Oct 16, 2014 1709 1733 1697 1715 0 -22.31(-1.28%)
Oct 15, 2014 1723 1744 1689 1738 0 -11.38(-0.65%)
Oct 14, 2014 1756 1774 1743 1749 0 +4.77(+0.27%)
Oct 13, 2014 1750 1776 1736 1744 0 -11.05(-0.63%)
Oct 10, 2014 1801 1819 1753 1755 0 -52.13(-2.88%)
Oct 09, 2014 1831 1842 1801 1807 0 -28.67(-1.56%)
Oct 08, 2014 1799 1840 1784 1836 0 +33.36(+1.85%)
Oct 07, 2014 1821 1826 1800 1803 0 -26.73(-1.46%)
Oct 06, 2014 1830 1841 1822 1830 0 +1.27(+0.07%)
Oct 03, 2014 1819 1838 1809 1828 0 +16.28(+0.90%)
Oct 02, 2014 1812 1825 1800 1812 0 -1.04(-0.06%)
Oct 01, 2014 1830 1837 1809 1813 0 -19.14(-1.04%)
Sep 30, 2014 1833 1840 1820 1832 0 -3.90(-0.21%)
Sep 29, 2014 1823 1842 1814 1836 0 -5.07(-0.28%)
Sep 26, 2014 1827 1847 1818 1841 0 +13.74(+0.75%)
Sep 25, 2014 1856 1862 1824 1827 0 -49.50(-2.64%)
Sep 19, 2014 1875 1893 1849 1877 0 -15.25(-0.81%)
Sep 18, 2014 1885 1899 1880 1892 0 +12.18(+0.65%)
Sep 17, 2014 1877 1891 1868 1880 0 -11.42(-0.60%)
Sep 16, 2014 1876 1896 1868 1891 0 +17.11(+0.91%)
Sep 15, 2014 1881 1889 1864 1874 0 -9.47(-0.50%)
Sep 12, 2014 1894 1897 1878 1884 0 -12.55(-0.66%)
Sep 11, 2014 1883 1898 1876 1896 0 +37.87(+2.04%)
Sep 10, 2014 1856 1863 1842 1858 0 +3.06(+0.16%)
Sep 09, 2014 1850 1866 1844 1855 0 +1.52(+0.08%)
Sep 08, 2014 1847 1869 1837 1854 0 +5.74(+0.31%)
Sep 05, 2014 1833 1855 1827 1848 0 +13.19(+0.72%)
Sep 04, 2014 1829 1845 1821 1835 0 +1.68(+0.09%)
Sep 03, 2014 1825 1840 1820 1833 0 -2.27(-0.12%)
Sep 02, 2014 1841 1845 1826 1835 0 -2.25(-0.12%)
Aug 29, 2014 1838 1838 1838 0 +15.20(+0.83%)
Aug 28, 2014 1824 1831 1813 1823 0 -7.97(-0.44%)
Aug 27, 2014 1833 1837 1824 1830 0 -4.52(-0.25%)
Aug 26, 2014 1840 1847 1831 1835 0 -0.67(-0.04%)
Aug 25, 2014 1841 1848 1829 1836 0 +3.90(+0.21%)
Aug 22, 2014 1834 1844 1823 1832 0 -3.59(-0.20%)
Aug 21, 2014 1820 1840 1818 1835 0 +11.74(+0.64%)
Aug 20, 2014 1835 1839 1818 1824 0 -13.07(-0.71%)
Aug 19, 2014 1819 1840 1814 1837 0 +17.10(+0.94%)
Aug 18, 2014 1812 1822 1805 1820 0 +16.08(+0.89%)
Aug 15, 2014 1805 1816 1788 1804 0 +8.45(+0.47%)
Aug 14, 2014 1793 1802 1785 1795 0 +3.75(+0.21%)
Aug 13, 2014 1780 1795 1773 1791 0 +17.62(+0.99%)
Aug 12, 2014 1762 1779 1758 1774 0 +3.78(+0.21%)
Aug 11, 2014 1770 1780 1761 1770 0 +3.72(+0.21%)
Aug 08, 2014 1761 1769 1751 1766 0 +5.18(+0.29%)
Aug 07, 2014 1766 1781 1747 1761 0 +2.18(+0.12%)
Aug 06, 2014 1753 1773 1741 1759 0 -5.97(-0.34%)
Aug 05, 2014 1772 1781 1756 1765 0 -7.33(-0.41%)
Aug 04, 2014 1757 1777 1750 1772 0 +15.95(+0.91%)
Aug 01, 2014 1770 1780 1748 1756 0 -19.80(-1.11%)
Jul 31, 2014 1789 1801 1773 1776 0 -45.73(-2.51%)
Jul 23, 2014 1836 1840 1814 1822 0 +0.61(+0.03%)
Jul 22, 2014 1819 1833 1808 1821 0 +7.88(+0.43%)
Jul 21, 2014 1808 1825 1797 1813 0 +1.21(+0.07%)
Jul 18, 2014 1807 1818 1796 1812 0 +9.22(+0.51%)
Jul 17, 2014 1827 1841 1794 1803 0 +5.21(+0.29%)
Jul 16, 2014 1769 1812 1759 1798 0 +33.95(+1.92%)
Jul 15, 2014 1761 1771 1751 1764 0 +2.52(+0.14%)
Jul 14, 2014 1762 1772 1754 1761 0 +10.78(+0.62%)
Jul 11, 2014 1745 1756 1732 1750 0 +6.15(+0.35%)
Jul 10, 2014 1729 1755 1722 1744 0 -2.10(-0.12%)
Jul 09, 2014 1756 1760 1738 1746 0 -3.48(-0.20%)
Jul 08, 2014 1757 1764 1743 1750 0 -15.42(-0.87%)
Jul 07, 2014 1762 1773 1756 1765 0 -1.83(-0.10%)
Jul 03, 2014 1767 1767 1767 0 +6.70(+0.38%)
Jul 02, 2014 1756 1765 1749 1760 0 +2.46(+0.14%)
Jul 01, 2014 1749 1768 1744 1758 0 +9.87(+0.56%)
Jun 30, 2014 1760 1765 1746 1748 0 -10.41(-0.59%)
Jun 27, 2014 1739 1762 1735 1758 0 +14.97(+0.86%)
Jun 26, 2014 1753 1754 1732 1743 0 -11.24(-0.64%)
Jun 25, 2014 1749 1761 1740 1755 0 +2.54(+0.14%)
Jun 24, 2014 1757 1767 1746 1752 0 -10.02(-0.57%)
Jun 23, 2014 1755 1766 1749 1762 0 +9.82(+0.56%)
Jun 20, 2014 1742 1759 1734 1752 0 -17.52(-0.99%)
Jun 19, 2014 1779 1788 1763 1770 0 -5.09(-0.29%)
Jun 18, 2014 1768 1780 1755 1775 0 +15.17(+0.86%)
Jun 17, 2014 1748 1771 1726 1760 0 +7.20(+0.41%)
Jun 16, 2014 1738 1758 1734 1753 0 +10.96(+0.63%)
Jun 13, 2014 1737 1751 1726 1742 0 +18.18(+1.05%)
Jun 12, 2014 1735 1739 1714 1723 0 -13.17(-0.76%)
Jun 11, 2014 1735 1745 1729 1737 0 -5.82(-0.33%)
Jun 10, 2014 1739 1748 1733 1742 0 -8.06(-0.46%)
Jun 06, 2014 1745 1756 1737 1750 0 +13.59(+0.78%)
Jun 05, 2014 1717 1741 1710 1737 0 +26.41(+1.54%)
Jun 04, 2014 1709 1715 1695 1710 0 -3.45(-0.20%)
Jun 03, 2014 1720 1725 1708 1714 0 -11.59(-0.67%)
Jun 02, 2014 1730 1735 1717 1726 0 -5.72(-0.33%)
May 30, 2014 1725 1737 1714 1731 0 +8.06(+0.47%)
May 29, 2014 1713 1725 1706 1723 0 +15.15(+0.89%)
May 28, 2014 1718 1722 1702 1708 0 -8.37(-0.49%)
May 27, 2014 1721 1725 1704 1716 0 +4.71(+0.28%)
May 23, 2014 1712 1712 1712 0 +0.58(+0.03%)
May 22, 2014 1710 1719 1698 1711 0 -4.33(-0.25%)
May 21, 2014 1699 1718 1694 1715 0 +18.53(+1.09%)
May 20, 2014 1699 1713 1689 1697 0 -13.11(-0.77%)
May 19, 2014 1695 1713 1691 1710 0 +5.14(+0.30%)
May 16, 2014 1695 1709 1683 1705 0 +6.73(+0.40%)
May 15, 2014 1704 1722 1690 1698 0 -17.59(-1.03%)
May 14, 2014 1711 1725 1708 1716 0 -3.63(-0.21%)
May 13, 2014 1707 1727 1703 1719 0 +5.68(+0.33%)
May 12, 2014 1690 1719 1694 1714 0 +26.67(+1.58%)
May 09, 2014 1677 1698 1672 1687 0 -2.01(-0.12%)
May 08, 2014 1680 1706 1669 1689 0 -3.02(-0.18%)
May 07, 2014 1685 1700 1662 1692 0 +6.33(+0.38%)
May 06, 2014 1690 1702 1683 1686 0 -15.38(-0.90%)
May 05, 2014 1700 1708 1689 1701 0 -5.09(-0.30%)
May 02, 2014 1717 1729 1703 1706 0 -11.75(-0.68%)
May 01, 2014 1719 1732 1710 1718 0 -6.42(-0.37%)
Apr 30, 2014 1705 1728 1704 1724 0 +12.82(+0.75%)
Apr 29, 2014 1717 1733 1705 1712 0 -1.66(-0.10%)
Apr 28, 2014 1692 1729 1688 1713 0 +23.53(+1.39%)
Apr 25, 2014 1700 1717 1682 1690 0 -11.31(-0.66%)
Apr 24, 2014 1697 1712 1679 1701 0 -0.28(-0.02%)
Apr 23, 2014 1707 1716 1694 1701 0 -15.02(-0.88%)
Apr 22, 2014 1707 1724 1707 1716 0 +3.64(+0.21%)
Apr 21, 2014 1709 1720 1703 1713 0 +2.20(+0.13%)
Apr 17, 2014 1710 1710 1710 0 -12.18(-0.71%)
Apr 16, 2014 1702 1724 1698 1723 0 +24.38(+1.44%)
Apr 15, 2014 1682 1707 1670 1698 0 +14.47(+0.86%)
Apr 14, 2014 1674 1692 1666 1684 0 +12.78(+0.76%)
Apr 11, 2014 1670 1699 1665 1671 0 -20.77(-1.23%)
Apr 10, 2014 1729 1744 1681 1692 0 -45.21(-2.60%)
Apr 09, 2014 1710 1740 1709 1737 0 +27.28(+1.60%)
Apr 08, 2014 1690 1716 1682 1710 0 +13.56(+0.80%)
Apr 07, 2014 1702 1718 1686 1696 0 -13.68(-0.80%)
Apr 04, 2014 1745 1758 1700 1710 0 -32.16(-1.85%)
Apr 03, 2014 1756 1764 1734 1742 0 -21.84(-1.24%)
Apr 02, 2014 1763 1779 1753 1764 0 -8.00(-0.45%)
Apr 01, 2014 1752 1782 1754 1772 0 +19.43(+1.11%)
Mar 31, 2014 1721 1772 1723 1752 0 +33.02(+1.92%)
Mar 28, 2014 1702 1734 1699 1719 0 +24.22(+1.43%)
Mar 27, 2014 1692 1715 1686 1695 0 -5.90(-0.35%)
Mar 26, 2014 1707 1731 1687 1701 0 -5.09(-0.30%)
Mar 25, 2014 1703 1724 1691 1706 0 +1.98(+0.12%)
Mar 24, 2014 1690 1714 1677 1704 0 +12.42(+0.73%)
Mar 21, 2014 1716 1732 1688 1692 0 -16.09(-0.94%)
Mar 20, 2014 1677 1720 1676 1708 0 +19.60(+1.16%)
Mar 19, 2014 1680 1704 1662 1688 0 -12.29(-0.72%)
Mar 18, 2014 1659 1712 1661 1701 0 +41.27(+2.49%)
Mar 17, 2014 1644 1673 1646 1659 0 +21.96(+1.34%)
Mar 14, 2014 1630 1655 1629 1637 0 -2.51(-0.15%)
Mar 13, 2014 1666 1675 1631 1640 0 -26.85(-1.61%)
Mar 12, 2014 1653 1675 1650 1667 0 -0.68(-0.04%)
Mar 11, 2014 1663 1679 1657 1667 0 +2.51(+0.15%)
Mar 10, 2014 1664 1674 1657 1665 0 -5.77(-0.35%)
Mar 07, 2014 1683 1693 1660 1671 0 -15.89(-0.94%)
Mar 06, 2014 1683 1695 1679 1686 0 +3.22(+0.19%)
Mar 05, 2014 1679 1691 1675 1683 0 -6.63(-0.39%)
Mar 04, 2014 1673 1695 1675 1690 0 +31.99(+1.93%)
Mar 03, 2014 1660 1676 1647 1658 0 -26.61(-1.58%)
Feb 28, 2014 1672 1697 1666 1685 0 +9.93(+0.59%)
Feb 27, 2014 1650 1678 1649 1675 0 +17.01(+1.03%)
Feb 26, 2014 1655 1673 1647 1658 0 +1.70(+0.10%)
Feb 25, 2014 1652 1668 1645 1656 0 -2.21(-0.13%)
Feb 24, 2014 1652 1671 1654 1658 0 -3.11(-0.19%)
Feb 21, 2014 1657 1678 1655 1661 0 +3.64(+0.22%)
Feb 20, 2014 1641 1662 1639 1658 0 +11.53(+0.70%)
Feb 19, 2014 1635 1662 1638 1646 0 -2.63(-0.16%)
Feb 18, 2014 1653 1660 1642 1649 0 -2.02(-0.12%)
Feb 14, 2014 1651 1651 1651 0 +0.04(+0.00%)
Feb 13, 2014 1623 1657 1628 1651 0 +14.51(+0.89%)
Feb 12, 2014 1629 1644 1624 1636 0 +8.02(+0.49%)
Feb 11, 2014 1608 1633 1611 1628 0 +20.00(+1.24%)
Feb 10, 2014 1597 1611 1592 1608 0 +6.01(+0.38%)
Feb 07, 2014 1584 1605 1580 1602 0 +18.01(+1.14%)
Feb 06, 2014 1559 1589 1562 1584 0 +21.72(+1.39%)
Feb 05, 2014 1557 1580 1551 1562 0 -10.47(-0.67%)
Feb 04, 2014 1574 1592 1560 1573 0 +1.51(+0.10%)
Feb 03, 2014 1613 1627 1568 1571 0 -49.28(-3.04%)
Jan 31, 2014 1595 1628 1587 1621 0 +8.69(+0.54%)
Jan 30, 2014 1600 1617 1591 1612 0 +14.51(+0.91%)
Jan 29, 2014 1587 1611 1577 1597 0 +0.92(+0.06%)
Jan 28, 2014 1583 1601 1575 1596 0 +14.12(+0.89%)
Jan 27, 2014 1605 1615 1579 1582 0 -24.42(-1.52%)
Jan 24, 2014 1630 1640 1600 1607 0 -9.58(-0.59%)
Jan 23, 2014 1611 1622 1599 1616 0 +0.40(+0.02%)
Jan 22, 2014 1619 1632 1609 1616 0 -8.53(-0.53%)
Jan 21, 2014 1639 1646 1614 1624 0 -8.83(-0.54%)
Jan 17, 2014 1633 1633 1633 0 -12.96(-0.79%)
Jan 16, 2014 1637 1657 1630 1646 0 +1.00(+0.06%)
Jan 15, 2014 1614 1650 1619 1645 0 +25.35(+1.56%)
Jan 14, 2014 1583 1623 1585 1620 0 +23.60(+1.48%)
Jan 13, 2014 1616 1629 1592 1596 0 -28.54(-1.76%)
Jan 10, 2014 1611 1630 1608 1625 0 +12.15(+0.75%)
Jan 09, 2014 1616 1625 1603 1613 0 -7.58(-0.47%)
Jan 08, 2014 1619 1632 1611 1620 0 -10.86(-0.67%)
Jan 07, 2014 1618 1635 1618 1631 0 +12.67(+0.78%)
Jan 06, 2014 1630 1642 1616 1618 0 -18.78(-1.15%)
Jan 03, 2014 1638 1648 1628 1637 0 -8.93(-0.54%)
Jan 02, 2014 1644 1655 1638 1646 0 -18.06(-1.09%)
Dec 31, 2013 1664 1664 1664 0 +7.31(+0.44%)
Dec 30, 2013 1647 1661 1643 1657 0 +2.98(+0.18%)
Dec 27, 2013 1652 1666 1647 1654 0 +0.25(+0.02%)
Dec 26, 2013 1638 1658 1641 1654 0 +12.80(+0.78%)
Dec 24, 2013 1641 1641 1641 0 +15.00(+0.92%)
Dec 23, 2013 1618 1634 1616 1626 0 +5.87(+0.36%)
Dec 20, 2013 1603 1631 1603 1620 0 +15.95(+0.99%)
Dec 19, 2013 1590 1617 1584 1604 0 +18.21(+1.15%)
Dec 18, 2013 1561 1590 1546 1586 0 +17.15(+1.09%)
Dec 17, 2013 1564 1585 1558 1569 0 -8.23(-0.52%)
Dec 16, 2013 1567 1587 1565 1577 0 +8.75(+0.56%)
Dec 13, 2013 1577 1590 1560 1568 0 -4.70(-0.30%)
Dec 12, 2013 1583 1588 1566 1573 0 -21.32(-1.34%)
Dec 11, 2013 1605 1619 1587 1594 0 -15.15(-0.94%)
Dec 10, 2013 1621 1637 1605 1609 0 -24.04(-1.47%)
Dec 09, 2013 1630 1641 1622 1633 0 +8.25(+0.51%)
Dec 06, 2013 1616 1632 1611 1625 0 +18.32(+1.14%)
Dec 05, 2013 1621 1631 1587 1607 0 -21.85(-1.34%)
Dec 04, 2013 1602 1633 1603 1629 0 +11.52(+0.71%)
Dec 03, 2013 1606 1623 1611 1617 0 -3.91(-0.24%)
Dec 02, 2013 1619 1635 1611 1621 0 -0.08(-0.00%)
Nov 29, 2013 1607 1628 1610 1621 0 +9.23(+0.57%)
Nov 27, 2013 1612 1612 1612 0 +12.76(+0.80%)
Nov 26, 2013 1595 1611 1592 1599 0 -5.73(-0.36%)
Nov 25, 2013 1607 1616 1599 1605 0 +1.37(+0.09%)
Nov 22, 2013 1594 1609 1592 1604 0 +4.19(+0.26%)
Nov 21, 2013 1587 1604 1590 1599 0 +11.50(+0.72%)
Nov 20, 2013 1583 1602 1582 1588 0 +4.07(+0.26%)
Nov 19, 2013 1585 1600 1579 1584 0 -13.00(-0.81%)
Nov 18, 2013 1597 1611 1592 1597 0 -16.12(-1.00%)
Nov 15, 2013 1599 1618 1598 1613 0 +9.31(+0.58%)
Nov 14, 2013 1592 1611 1590 1604 0 +16.19(+1.02%)
Nov 12, 2013 1579 1596 1576 1587 0 -4.25(-0.27%)
Nov 11, 2013 1580 1600 1577 1592 0 +4.18(+0.26%)
Nov 08, 2013 1569 1588 1565 1587 0 +14.34(+0.91%)
Nov 07, 2013 1583 1596 1570 1573 0 -20.27(-1.27%)
Nov 06, 2013 1563 1600 1562 1593 0 +43.18(+2.79%)
Nov 05, 2013 1527 1557 1528 1550 0 +8.07(+0.52%)
Nov 04, 2013 1526 1545 1527 1542 0 +14.24(+0.93%)
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.