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 (%)
Nov 30, 2010 1197 1212 1192 1204 0 -7.43(-0.61%)
Nov 29, 2010 1206 1217 1193 1211 0 -5.33(-0.44%)
Nov 26, 2010 1215 1224 1209 1217 0 -5.42(-0.44%)
Nov 24, 2010 1215 1222 1222 1222 0 +14.20(+1.18%)
Nov 23, 2010 1227 1231 1202 1208 0 -28.75(-2.32%)
Nov 22, 2010 1230 1239 1221 1237 0 +0.44(+0.04%)
Nov 19, 2010 1241 1245 1230 1236 0 -6.32(-0.51%)
Nov 18, 2010 1240 1255 1234 1242 0 +14.98(+1.22%)
Nov 17, 2010 1229 1240 1219 1227 0 -0.30(-0.02%)
Nov 16, 2010 1241 1244 1221 1228 0 -24.99(-1.99%)
Nov 15, 2010 1257 1267 1249 1253 0 -2.07(-0.16%)
Nov 12, 2010 1264 1268 1246 1255 0 -16.29(-1.28%)
Nov 11, 2010 1264 1273 1246 1271 0 -8.77(-0.69%)
Nov 10, 2010 1278 1286 1267 1280 0 -0.70(-0.05%)
Nov 09, 2010 1283 1295 1272 1281 0 -2.64(-0.21%)
Nov 08, 2010 1277 1291 1272 1283 0 -3.90(-0.30%)
Nov 05, 2010 1294 1301 1275 1287 0 -11.59(-0.89%)
Nov 04, 2010 1303 1311 1286 1299 0 +11.16(+0.87%)
Nov 03, 2010 1300 1304 1278 1288 0 -11.89(-0.92%)
Nov 02, 2010 1290 1303 1285 1299 0 +19.41(+1.52%)
Nov 01, 2010 1284 1295 1270 1280 0 +2.19(+0.17%)
Oct 29, 2010 1286 1297 1270 1278 0 +10.39(+0.82%)
Oct 28, 2010 1259 1273 1245 1267 0 +14.04(+1.12%)
Oct 27, 2010 1243 1259 1235 1253 0 +10.88(+0.88%)
Oct 25, 2010 1247 1255 1239 1243 0 -4.38(-0.35%)
Oct 22, 2010 1243 1252 1234 1247 0 +8.74(+0.71%)
Oct 21, 2010 1238 1249 1224 1238 0 +6.10(+0.50%)
Oct 20, 2010 1233 1244 1224 1232 0 +1.83(+0.15%)
Oct 19, 2010 1232 1242 1216 1230 0 -24.43(-1.95%)
Oct 18, 2010 1243 1259 1236 1255 0 +8.34(+0.67%)
Oct 15, 2010 1238 1251 1226 1246 0 +13.46(+1.09%)
Oct 14, 2010 1238 1243 1222 1233 0 -3.76(-0.30%)
Oct 13, 2010 1220 1248 1204 1237 0 +24.21(+2.00%)
Oct 12, 2010 1201 1216 1190 1212 0 +25.41(+2.14%)
Oct 11, 2010 1176 1197 1182 1187 0 -1.95(-0.16%)
Oct 08, 2010 1170 1194 1172 1189 0 +4.79(+0.40%)
Oct 07, 2010 1168 1196 1170 1184 0 +7.82(+0.66%)
Oct 06, 2010 1158 1187 1162 1176 0 +2.51(+0.21%)
Oct 05, 2010 1150 1178 1158 1174 0 +20.70(+1.80%)
Oct 04, 2010 1144 1165 1148 1153 0 -19.68(-1.68%)
Oct 01, 2010 1165 1190 1167 1173 0 +9.04(+0.78%)
Sep 30, 2010 1159 1183 1157 1164 0 -24.58(-2.07%)
Sep 29, 2010 1157 1195 1181 1188 0 -5.22(-0.44%)
Sep 28, 2010 1162 1203 1177 1194 0 +2.33(+0.20%)
Sep 27, 2010 1161 1202 1185 1191 0 -2.75(-0.23%)
Sep 24, 2010 1161 1202 1183 1194 0 +12.55(+1.06%)
Sep 23, 2010 1148 1194 1176 1181 0 -5.26(-0.44%)
Sep 22, 2010 1154 1201 1172 1187 0 -16.55(-1.38%)
Sep 21, 2010 1183 1219 1197 1203 0 -13.17(-1.08%)
Sep 20, 2010 1174 1221 1199 1216 0 +2.82(+0.23%)
Sep 17, 2010 1171 1225 1195 1214 0 +25.10(+2.11%)
Sep 15, 2010 1147 1192 1173 1189 0 +6.95(+0.59%)
Sep 14, 2010 1143 1194 1172 1182 0 +6.78(+0.58%)
Sep 13, 2010 1120 1184 1150 1175 0 +35.09(+3.08%)
Sep 10, 2010 1101 1147 1128 1140 0 +1.66(+0.15%)
Sep 09, 2010 1109 1148 1133 1138 0 +10.83(+0.96%)
Sep 08, 2010 1096 1137 1119 1127 0 -0.41(-0.04%)
Sep 07, 2010 1104 1143 1122 1128 0 +5.30(+0.47%)
Sep 03, 2010 1122 1122 1122 0 +15.89(+1.44%)
Sep 02, 2010 1072 1111 1096 1106 0 +3.18(+0.29%)
Sep 01, 2010 1055 1107 1085 1103 0 +26.81(+2.49%)
Aug 31, 2010 1047 1086 1069 1076 0 -6.55(-0.60%)
Aug 30, 2010 1058 1098 1081 1083 0 -15.70(-1.43%)
Aug 27, 2010 1061 1103 1076 1099 0 +7.84(+0.72%)
Aug 26, 2010 1067 1108 1087 1091 0 -7.31(-0.67%)
Aug 25, 2010 1058 1104 1084 1098 0 +1.84(+0.17%)
Aug 24, 2010 1066 1110 1092 1096 0 -12.54(-1.13%)
Aug 23, 2010 1084 1127 1106 1109 0 -2.93(-0.26%)
Aug 20, 2010 1074 1117 1102 1112 0 +0.62(+0.06%)
Aug 19, 2010 1083 1125 1102 1111 0 -12.69(-1.13%)
Aug 18, 2010 1085 1130 1108 1124 0 +4.00(+0.36%)
Aug 17, 2010 1083 1130 1110 1120 0 +13.30(+1.20%)
Aug 16, 2010 1067 1115 1095 1107 0 +2.27(+0.21%)
Aug 13, 2010 1071 1117 1098 1104 0 -6.66(-0.60%)
Aug 12, 2010 1078 1122 1103 1111 0 -19.30(-1.71%)
Aug 11, 2010 1098 1139 1121 1130 0 -21.26(-1.85%)
Aug 10, 2010 1122 1163 1140 1152 0 -15.94(-1.37%)
Aug 09, 2010 1134 1176 1160 1167 0 +1.82(+0.16%)
Aug 06, 2010 1118 1168 1144 1166 0 +4.59(+0.40%)
Aug 05, 2010 1129 1169 1153 1161 0 -10.30(-0.88%)
Aug 04, 2010 1142 1185 1157 1171 0 -1.13(-0.10%)
Aug 03, 2010 1143 1181 1164 1172 0 -6.92(-0.59%)
Aug 02, 2010 1131 1183 1157 1179 0 +24.01(+2.08%)
Jul 30, 2010 1132 1160 1137 1155 0 -6.82(-0.59%)
Jul 29, 2010 1153 1183 1149 1162 0 -6.12(-0.52%)
Jul 28, 2010 1156 1181 1163 1168 0 -12.03(-1.02%)
Jul 27, 2010 1164 1186 1170 1180 0 -3.48(-0.29%)
Jul 26, 2010 1154 1187 1169 1184 0 +9.51(+0.81%)
Jul 23, 2010 1146 1180 1151 1174 0 +5.93(+0.51%)
Jul 22, 2010 1131 1175 1148 1168 0 +30.65(+2.69%)
Jul 21, 2010 1135 1160 1132 1138 0 -16.84(-1.46%)
Jul 20, 2010 1108 1156 1120 1155 0 +9.54(+0.83%)
Jul 19, 2010 1118 1149 1133 1145 0 +13.77(+1.22%)
Jul 16, 2010 1134 1162 1130 1131 0 -26.27(-2.27%)
Jul 15, 2010 1137 1162 1139 1158 0 +1.79(+0.15%)
Jul 14, 2010 1136 1165 1143 1156 0 +10.95(+0.96%)
Jul 13, 2010 1119 1152 1132 1145 0 +16.00(+1.42%)
Jul 12, 2010 1098 1134 1114 1129 0 +11.41(+1.02%)
Jul 09, 2010 1096 1121 1108 1117 0 +1.05(+0.09%)
Jul 08, 2010 1100 1124 1100 1116 0 +2.62(+0.24%)
Jul 07, 2010 1072 1115 1085 1114 0 +27.27(+2.51%)
Jul 06, 2010 1061 1101 1075 1086 0 +20.88(+1.96%)
Jul 02, 2010 1046 1076 1055 1066 0 +3.45(+0.32%)
Jul 01, 2010 1040 1069 1043 1062 0 +7.64(+0.72%)
Jun 30, 2010 1046 1081 1051 1054 0 -11.94(-1.12%)
Jun 29, 2010 1073 1096 1058 1066 0 -49.34(-4.42%)
Jun 25, 2010 1112 1138 1106 1116 0 -3.82(-0.34%)
Jun 24, 2010 1114 1144 1115 1120 0 -14.77(-1.30%)
Jun 23, 2010 1131 1154 1129 1134 0 -15.43(-1.34%)
Jun 22, 2010 1146 1178 1149 1150 0 -9.05(-0.78%)
Jun 21, 2010 1163 1192 1155 1159 0 -13.72(-1.17%)
Jun 18, 2010 1152 1178 1162 1173 0 +2.50(+0.21%)
Jun 17, 2010 1154 1179 1157 1170 0 +3.78(+0.32%)
Jun 16, 2010 1147 1174 1158 1166 0 -6.22(-0.53%)
Jun 15, 2010 1125 1175 1142 1172 0 +36.93(+3.25%)
Jun 14, 2010 1129 1155 1134 1136 0 -2.83(-0.25%)
Jun 11, 2010 1112 1141 1105 1138 0 +22.29(+2.00%)
Jun 10, 2010 1093 1121 1100 1116 0 +20.13(+1.84%)
Jun 09, 2010 1090 1124 1093 1096 0 -9.07(-0.82%)
Jun 08, 2010 1104 1110 1084 1105 0 -0.82(-0.07%)
Jun 07, 2010 1107 1131 1104 1106 0 -19.09(-1.70%)
Jun 04, 2010 1120 1159 1119 1125 0 -44.20(-3.78%)
Jun 03, 2010 1140 1174 1151 1169 0 +12.99(+1.12%)
Jun 02, 2010 1119 1157 1124 1156 0 +24.87(+2.20%)
Jun 01, 2010 1109 1156 1122 1131 0 -3.53(-0.31%)
May 28, 2010 1135 1135 1135 0 -6.65(-0.58%)
May 27, 2010 1108 1150 1125 1141 0 +38.91(+3.53%)
May 26, 2010 1116 1152 1089 1103 0 -27.94(-2.47%)
May 25, 2010 1090 1137 1100 1130 0 -5.74(-0.51%)
May 24, 2010 1126 1158 1129 1136 0 -14.40(-1.25%)
May 21, 2010 1134 1161 1127 1151 0 -4.70(-0.41%)
May 20, 2010 1141 1185 1151 1155 0 -42.01(-3.51%)
May 19, 2010 1186 1215 1181 1197 0 -11.91(-0.98%)
May 18, 2010 1205 1232 1202 1209 0 -13.73(-1.12%)
May 17, 2010 1209 1234 1201 1223 0 +0.20(+0.02%)
May 14, 2010 1215 1239 1209 1223 0 -19.03(-1.53%)
May 13, 2010 1222 1261 1237 1242 0 -6.40(-0.51%)
May 12, 2010 1212 1261 1225 1248 0 +21.29(+1.74%)
May 11, 2010 1239 1253 1216 1227 0 -4.21(-0.34%)
May 10, 2010 1209 1253 1216 1231 0 +39.83(+3.34%)
May 07, 2010 1200 1226 1164 1191 0 -28.95(-2.37%)
May 06, 2010 1230 1262 1161 1220 0 -37.56(-2.99%)
May 05, 2010 1259 1269 1249 1258 0 -9.29(-0.73%)
May 04, 2010 1269 1290 1253 1267 0 -36.18(-2.78%)
May 03, 2010 1281 1312 1291 1303 0 +10.49(+0.81%)
Apr 30, 2010 1295 1315 1289 1293 0 -14.97(-1.14%)
Apr 29, 2010 1305 1322 1294 1308 0 +5.27(+0.40%)
Apr 28, 2010 1289 1312 1292 1302 0 -4.51(-0.35%)
Apr 27, 2010 1299 1330 1303 1307 0 -18.89(-1.42%)
Apr 26, 2010 1304 1333 1315 1326 0 +2.64(+0.20%)
Apr 23, 2010 1300 1338 1307 1323 0 -2.94(-0.22%)
Apr 22, 2010 1294 1331 1304 1326 0 +2.80(+0.21%)
Apr 21, 2010 1301 1329 1314 1323 0 +1.44(+0.11%)
Apr 20, 2010 1300 1328 1311 1322 0 +11.28(+0.86%)
Apr 19, 2010 1283 1319 1297 1311 0 +9.24(+0.71%)
Apr 16, 2010 1289 1317 1297 1301 0 -11.72(-0.89%)
Apr 15, 2010 1294 1320 1306 1313 0 -2.92(-0.22%)
Apr 14, 2010 1294 1322 1307 1316 0 +13.66(+1.05%)
Apr 13, 2010 1274 1309 1289 1302 0 +3.77(+0.29%)
Apr 12, 2010 1277 1306 1290 1299 0 +0.21(+0.02%)
Apr 09, 2010 1263 1301 1278 1298 0 +15.44(+1.20%)
Apr 08, 2010 1249 1288 1263 1283 0 +12.68(+1.00%)
Apr 07, 2010 1266 1279 1262 1270 0 -1.71(-0.13%)
Apr 06, 2010 1242 1280 1255 1272 0 +2.13(+0.17%)
Apr 05, 2010 1244 1276 1258 1270 0 +6.80(+0.54%)
Apr 01, 2010 1263 1263 1263 0 -3.72(-0.29%)
Mar 31, 2010 1270 1280 1258 1267 0 -7.70(-0.60%)
Mar 30, 2010 1271 1279 1262 1275 0 +3.53(+0.28%)
Mar 29, 2010 1273 1281 1266 1271 0 +2.45(+0.19%)
Mar 26, 2010 1262 1288 1261 1269 0 -13.07(-1.02%)
Mar 25, 2010 1264 1303 1273 1282 0 +7.38(+0.58%)
Mar 24, 2010 1261 1286 1270 1274 0 -10.29(-0.80%)
Mar 23, 2010 1254 1287 1265 1285 0 +14.25(+1.12%)
Mar 22, 2010 1241 1276 1257 1270 0 +6.29(+0.50%)
Mar 19, 2010 1256 1281 1252 1264 0 -5.80(-0.46%)
Mar 18, 2010 1270 1277 1263 1270 0 -0.90(-0.07%)
Mar 17, 2010 1244 1282 1258 1271 0 +13.33(+1.06%)
Mar 16, 2010 1240 1264 1245 1257 0 +2.72(+0.22%)
Mar 15, 2010 1230 1259 1241 1255 0 +3.29(+0.26%)
Mar 12, 2010 1235 1257 1240 1251 0 +1.50(+0.12%)
Mar 11, 2010 1219 1253 1235 1250 0 +7.29(+0.59%)
Mar 10, 2010 1219 1249 1234 1243 0 +5.55(+0.45%)
Mar 09, 2010 1209 1249 1225 1237 0 +3.98(+0.32%)
Mar 08, 2010 1234 1245 1228 1233 0 -1.53(-0.12%)
Mar 05, 2010 1213 1239 1226 1235 0 +4.95(+0.40%)
Mar 04, 2010 1202 1233 1212 1230 0 +11.08(+0.91%)
Mar 03, 2010 1201 1227 1213 1219 0 -0.40(-0.03%)
Mar 02, 2010 1215 1244 1211 1219 0 -12.23(-0.99%)
Mar 01, 2010 1202 1235 1214 1231 0 +11.24(+0.92%)
Feb 26, 2010 1202 1229 1210 1220 0 +0.74(+0.06%)
Feb 25, 2010 1183 1221 1192 1219 0 +0.00(+0.00%)
Feb 24, 2010 1194 1225 1206 1219 0 +14.49(+1.20%)
Feb 23, 2010 1199 1224 1196 1205 0 -15.12(-1.24%)
Feb 22, 2010 1203 1230 1212 1220 0 +2.60(+0.21%)
Feb 19, 2010 1198 1225 1211 1217 0 -3.67(-0.30%)
Feb 18, 2010 1186 1224 1202 1221 0 +14.71(+1.22%)
Feb 17, 2010 1184 1211 1195 1206 0 +10.79(+0.90%)
Feb 16, 2010 1166 1197 1178 1195 0 +20.07(+1.71%)
Feb 12, 2010 1175 1175 1175 0 -4.78(-0.41%)
Feb 11, 2010 1151 1190 1159 1180 0 +4.95(+0.42%)
Feb 10, 2010 1164 1191 1168 1175 0 -6.79(-0.57%)
Feb 09, 2010 1161 1194 1169 1182 0 +10.43(+0.89%)
Feb 08, 2010 1165 1189 1163 1171 0 -17.05(-1.43%)
Feb 05, 2010 1165 1197 1167 1189 0 +9.45(+0.80%)
Feb 04, 2010 1183 1208 1178 1179 0 -32.42(-2.68%)
Feb 03, 2010 1183 1218 1195 1212 0 +3.63(+0.30%)
Feb 02, 2010 1180 1211 1191 1208 0 +11.20(+0.94%)
Feb 01, 2010 1178 1202 1178 1197 0 +11.80(+1.00%)
Jan 29, 2010 1214 1239 1171 1185 0 -27.15(-2.24%)
Jan 28, 2010 1239 1242 1202 1212 0 -20.46(-1.66%)
Jan 27, 2010 1207 1240 1210 1232 0 +3.05(+0.25%)
Jan 26, 2010 1204 1244 1216 1229 0 +1.09(+0.09%)
Jan 25, 2010 1214 1244 1219 1228 0 +6.48(+0.53%)
Jan 22, 2010 1240 1267 1218 1222 0 -37.06(-2.94%)
Jan 21, 2010 1283 1291 1253 1259 0 -23.03(-1.80%)
Jan 20, 2010 1269 1293 1264 1282 0 -19.36(-1.49%)
Jan 19, 2010 1270 1308 1284 1301 0 +10.10(+0.78%)
Jan 15, 2010 1291 1291 1291 0 -8.79(-0.68%)
Jan 14, 2010 1266 1311 1278 1300 0 +19.55(+1.53%)
Jan 13, 2010 1275 1288 1266 1280 0 +13.80(+1.09%)
Jan 12, 2010 1252 1279 1258 1267 0 -12.00(-0.94%)
Jan 11, 2010 1269 1293 1268 1279 0 -5.63(-0.44%)
Jan 08, 2010 1249 1291 1266 1284 0 +10.08(+0.79%)
Jan 07, 2010 1259 1286 1262 1274 0 -6.05(-0.47%)
Jan 06, 2010 1284 1295 1270 1280 0 -5.58(-0.43%)
Jan 05, 2010 1281 1292 1270 1286 0 +0.31(+0.02%)
Jan 04, 2010 1274 1295 1272 1286 0 +18.61(+1.47%)
Dec 31, 2009 1267 1267 1267 0 -18.34(-1.43%)
Dec 30, 2009 1270 1296 1276 1285 0 -10.34(-0.80%)
Dec 29, 2009 1277 1302 1289 1296 0 +4.78(+0.37%)
Dec 28, 2009 1268 1294 1280 1291 0 +4.38(+0.34%)
Dec 24, 2009 1261 1288 1275 1286 0 +6.21(+0.49%)
Dec 23, 2009 1253 1284 1268 1280 0 +7.64(+0.60%)
Dec 22, 2009 1249 1279 1262 1273 0 +6.83(+0.54%)
Dec 21, 2009 1244 1277 1258 1266 0 +6.50(+0.52%)
Dec 18, 2009 1224 1267 1239 1259 0 +38.85(+3.18%)
Dec 17, 2009 1214 1236 1217 1220 0 -18.62(-1.50%)
Dec 16, 2009 1221 1252 1234 1239 0 +5.94(+0.48%)
Dec 15, 2009 1210 1243 1226 1233 0 -5.52(-0.45%)
Dec 14, 2009 1236 1242 1227 1239 0 +15.64(+1.28%)
Dec 11, 2009 1207 1230 1216 1223 0 +2.97(+0.24%)
Dec 10, 2009 1196 1227 1209 1220 0 +10.37(+0.86%)
Dec 09, 2009 1185 1214 1191 1210 0 +4.72(+0.39%)
Dec 08, 2009 1192 1218 1198 1205 0 -15.75(-1.29%)
Dec 07, 2009 1205 1236 1215 1221 0 -10.17(-0.83%)
Dec 04, 2009 1214 1245 1220 1231 0 +6.57(+0.54%)
Dec 03, 2009 1210 1241 1222 1224 0 -1.25(-0.10%)
Dec 02, 2009 1210 1236 1217 1226 0 -7.35(-0.60%)
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.