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 30, 2020 6078 6110 5958 6037 0 -77.65(-1.27%)
Oct 29, 2020 6079 6190 6058 6115 0 +59.45(+0.98%)
Oct 28, 2020 6192 6226 6039 6056 0 -293.96(-4.63%)
Oct 27, 2020 6337 6411 6279 6349 0 +64.35(+1.02%)
Oct 26, 2020 6391 6459 6216 6285 0 -292.01(-4.44%)
Oct 23, 2020 6543 6582 6488 6577 0 +45.45(+0.70%)
Oct 22, 2020 6523 6580 6436 6532 0 -16.85(-0.26%)
Oct 21, 2020 6507 6611 6499 6549 0 -5.17(-0.08%)
Oct 20, 2020 6587 6635 6515 6554 0 +2.77(+0.04%)
Oct 19, 2020 6722 6767 6533 6551 0 -143.29(-2.14%)
Oct 16, 2020 6715 6779 6682 6694 0 +3.13(+0.05%)
Oct 15, 2020 6629 6712 6590 6691 0 -50.85(-0.75%)
Oct 14, 2020 6809 6841 6692 6742 0 -52.18(-0.77%)
Oct 13, 2020 6799 6866 6736 6794 0 +20.50(+0.30%)
Oct 12, 2020 6708 6840 6651 6774 0 +141.78(+2.14%)
Oct 09, 2020 6519 6638 6513 6632 0 +134.01(+2.06%)
Oct 08, 2020 6505 6530 6439 6498 0 +22.11(+0.34%)
Oct 07, 2020 6389 6489 6373 6476 0 +120.35(+1.89%)
Oct 06, 2020 6432 6486 6327 6355 0 -113.00(-1.75%)
Oct 05, 2020 6392 6473 6375 6468 0 +118.28(+1.86%)
Oct 02, 2020 6402 6492 6329 6350 0 -182.40(-2.79%)
Oct 01, 2020 6554 6577 6494 6532 0 +63.67(+0.98%)
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%)
Jul 01, 2020 6107 6210 6076 6164 0 +37.80(+0.62%)
Jun 30, 2020 5983 6151 5970 6126 0 +135.98(+2.27%)
Jun 29, 2020 5930 6003 5857 5990 0 +53.54(+0.90%)
Jun 26, 2020 6026 6039 5892 5936 0 -104.34(-1.73%)
Jun 25, 2020 5966 6050 5899 6041 0 +67.65(+1.13%)
Jun 24, 2020 6083 6133 5935 5973 0 -127.44(-2.09%)
Jun 23, 2020 6113 6169 6082 6101 0 +30.57(+0.50%)
Jun 22, 2020 5934 6078 5917 6070 0 +152.99(+2.59%)
Jun 19, 2020 5988 6018 5867 5917 0 +0.44(+0.01%)
Jun 18, 2020 5831 5927 5821 5917 0 +78.48(+1.34%)
Jun 17, 2020 5876 5919 5818 5838 0 -16.86(-0.29%)
Jun 16, 2020 5836 5914 5786 5855 0 +119.78(+2.09%)
Jun 15, 2020 5580 5767 5563 5735 0 +57.39(+1.01%)
Jun 12, 2020 5755 5793 5588 5678 0 +65.92(+1.17%)
Jun 11, 2020 5808 5889 5606 5612 0 -313.70(-5.29%)
Jun 10, 2020 5806 5977 5789 5926 0 +158.42(+2.75%)
Jun 09, 2020 5743 5810 5705 5767 0 +16.28(+0.28%)
Jun 08, 2020 5662 5756 5619 5751 0 +51.10(+0.90%)
Jun 05, 2020 5580 5724 5553 5700 0 +119.86(+2.15%)
Jun 04, 2020 5619 5671 5556 5580 0 -66.26(-1.17%)
Jun 03, 2020 5627 5664 5589 5646 0 +23.28(+0.41%)
Jun 02, 2020 5607 5628 5523 5623 0 +50.47(+0.91%)
Jun 01, 2020 5561 5582 5525 5572 0 -11.02(-0.20%)
May 29, 2020 5559 5610 5486 5583 0 +68.29(+1.24%)
May 28, 2020 5492 5598 5477 5515 0 +6.47(+0.12%)
May 27, 2020 5473 5517 5363 5509 0 +13.67(+0.25%)
May 26, 2020 5635 5640 5479 5495 0 -34.15(-0.62%)
May 22, 2020 5511 5554 5489 5529 0 +11.70(+0.21%)
May 21, 2020 5576 5611 5511 5518 0 -72.56(-1.30%)
May 20, 2020 5564 5605 5538 5590 0 +76.90(+1.39%)
May 19, 2020 5553 5600 5505 5513 0 -33.62(-0.61%)
May 18, 2020 5574 5598 5517 5547 0 +61.70(+1.12%)
May 15, 2020 5372 5580 5326 5485 0 +70.60(+1.30%)
May 14, 2020 5315 5422 5262 5414 0 +26.44(+0.49%)
May 13, 2020 5477 5514 5303 5388 0 -59.84(-1.10%)
May 12, 2020 5594 5602 5446 5448 0 -138.16(-2.47%)
May 11, 2020 5493 5613 5483 5586 0 +47.73(+0.86%)
May 08, 2020 5543 5556 5493 5538 0 +39.97(+0.73%)
May 07, 2020 5514 5534 5468 5498 0 +48.11(+0.88%)
May 06, 2020 5447 5507 5420 5450 0 +31.98(+0.59%)
May 05, 2020 5411 5501 5390 5418 0 +53.87(+1.00%)
May 04, 2020 5237 5369 5226 5364 0 +100.78(+1.91%)
May 01, 2020 5304 5372 5237 5264 0 -135.39(-2.51%)
Apr 30, 2020 5422 5444 5322 5399 0 +26.23(+0.49%)
Apr 29, 2020 5267 5389 5228 5373 0 +199.55(+3.86%)
Apr 28, 2020 5340 5348 5162 5173 0 -112.91(-2.14%)
Apr 27, 2020 5334 5353 5255 5286 0 +7.69(+0.15%)
Apr 24, 2020 5208 5281 5162 5278 0 +97.41(+1.88%)
Apr 23, 2020 5248 5294 5162 5181 0 -58.77(-1.12%)
Apr 22, 2020 5189 5261 5162 5240 0 +153.01(+3.01%)
Apr 21, 2020 5259 5269 5037 5087 0 -233.72(-4.39%)
Apr 20, 2020 5342 5418 5302 5320 0 -84.10(-1.56%)
Apr 17, 2020 5427 5445 5326 5405 0 +59.59(+1.11%)
Apr 16, 2020 5276 5358 5230 5345 0 +137.10(+2.63%)
Apr 15, 2020 5205 5264 5139 5208 0 -80.49(-1.52%)
Apr 14, 2020 5173 5303 5140 5288 0 +218.69(+4.31%)
Apr 13, 2020 5029 5077 4975 5070 0 +9.11(+0.18%)
Apr 09, 2020 5066 5119 4987 5061 0 +40.91(+0.81%)
Apr 08, 2020 5006 5063 4948 5020 0 +76.60(+1.55%)
Apr 07, 2020 5124 5137 4933 4943 0 -60.02(-1.20%)
Apr 06, 2020 4854 5036 4784 5003 0 +333.06(+7.13%)
Apr 03, 2020 4709 4771 4619 4670 0 -52.29(-1.11%)
Apr 02, 2020 4615 4738 4574 4722 0 +84.43(+1.82%)
Apr 01, 2020 4647 4784 4571 4638 0 -158.11(-3.30%)
Mar 31, 2020 4869 5002 4759 4796 0 -89.78(-1.84%)
Mar 30, 2020 4710 4918 4642 4886 0 +253.66(+5.48%)
Mar 27, 2020 4680 4793 4591 4632 0 -178.35(-3.71%)
Mar 26, 2020 4577 4842 4556 4810 0 +293.75(+6.50%)
Mar 25, 2020 4567 4734 4430 4517 0 -57.21(-1.25%)
Mar 24, 2020 4449 4631 4358 4574 0 +320.12(+7.53%)
Mar 23, 2020 4239 4362 4107 4254 0 +14.83(+0.35%)
Mar 20, 2020 4451 4520 4189 4239 0 -114.27(-2.62%)
Mar 19, 2020 4364 4584 4237 4353 0 +9.62(+0.22%)
Mar 18, 2020 4239 4478 4103 4344 0 -98.91(-2.23%)
Mar 17, 2020 4293 4552 4131 4443 0 +210.07(+4.96%)
Mar 16, 2020 4265 4585 4132 4232 0 -618.44(-12.75%)
Mar 13, 2020 4537 4917 4329 4851 0 +687.27(+16.51%)
Mar 12, 2020 4420 4649 4153 4164 0 -530.22(-11.30%)
Mar 11, 2020 4815 4842 4620 4694 0 -244.72(-4.96%)
Mar 10, 2020 4849 4948 4684 4939 0 +306.72(+6.62%)
Mar 09, 2020 4641 4842 4591 4632 0 -328.44(-6.62%)
Mar 06, 2020 4973 5020 4809 4960 0 -130.35(-2.56%)
Mar 05, 2020 5103 5229 5058 5091 0 -150.28(-2.87%)
Mar 04, 2020 5168 5246 5082 5241 0 +183.47(+3.63%)
Mar 03, 2020 5275 5361 4992 5057 0 -229.41(-4.34%)
Mar 02, 2020 5087 5291 4993 5287 0 +279.51(+5.58%)
Feb 28, 2020 4767 5050 4736 5007 0 +66.46(+1.35%)
Feb 27, 2020 5057 5194 4935 4941 0 -295.92(-5.65%)
Feb 26, 2020 5226 5343 5181 5237 0 +54.90(+1.06%)
Feb 25, 2020 5372 5394 5168 5182 0 -104.11(-1.97%)
Feb 24, 2020 5224 5388 5107 5286 0 -230.42(-4.18%)
Feb 21, 2020 5627 5640 5476 5516 0 -146.56(-2.59%)
Feb 20, 2020 5723 5742 5574 5663 0 -70.23(-1.22%)
Feb 19, 2020 5748 5760 5709 5733 0 +14.22(+0.25%)
Feb 18, 2020 5685 5739 5675 5719 0 +37.92(+0.67%)
Feb 14, 2020 5627 5689 5610 5681 0 +46.58(+0.83%)
Feb 13, 2020 5614 5697 5605 5635 0 -27.59(-0.49%)
Feb 12, 2020 5673 5689 5583 5662 0 +25.79(+0.46%)
Feb 11, 2020 5771 5781 5612 5636 0 -82.85(-1.45%)
Feb 10, 2020 5600 5725 5589 5719 0 +110.36(+1.97%)
Feb 07, 2020 5584 5657 5567 5609 0 -1.57(-0.03%)
Feb 06, 2020 5554 5625 5524 5610 0 +80.52(+1.46%)
Feb 05, 2020 5631 5640 5487 5530 0 +8.06(+0.15%)
Feb 04, 2020 5448 5543 5424 5522 0 +156.25(+2.91%)
Feb 03, 2020 5272 5376 5267 5366 0 +110.05(+2.09%)
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.