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 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%)
Nov 01, 2013 1528 1538 1522 1528 0 +1.42(+0.09%)
Oct 31, 2013 1527 1541 1523 1526 0 -5.02(-0.33%)
Oct 30, 2013 1532 1547 1526 1532 0 -4.42(-0.29%)
Oct 29, 2013 1527 1544 1522 1536 0 +5.14(+0.34%)
Oct 28, 2013 1527 1539 1521 1531 0 -1.91(-0.12%)
Oct 25, 2013 1534 1552 1523 1533 0 +44.36(+2.98%)
Oct 24, 2013 1479 1501 1478 1488 0 +5.63(+0.38%)
Oct 23, 2013 1490 1502 1474 1483 0 -21.17(-1.41%)
Oct 22, 2013 1507 1520 1498 1504 0 -0.91(-0.06%)
Oct 21, 2013 1504 1519 1500 1505 0 +9.20(+0.62%)
Oct 18, 2013 1480 1500 1472 1496 0 +5.25(+0.35%)
Oct 17, 2013 1469 1494 1471 1490 0 +4.95(+0.33%)
Oct 16, 2013 1475 1495 1478 1485 0 +9.15(+0.62%)
Oct 15, 2013 1480 1497 1474 1476 0 -11.21(-0.75%)
Oct 14, 2013 1464 1490 1464 1487 0 +6.94(+0.47%)
Oct 11, 2013 1458 1483 1461 1481 0 +17.49(+1.20%)
Oct 10, 2013 1441 1468 1442 1463 0 +28.92(+2.02%)
Oct 09, 2013 1431 1445 1425 1434 0 -0.31(-0.02%)
Oct 08, 2013 1445 1454 1428 1434 0 -17.31(-1.19%)
Oct 07, 2013 1453 1468 1447 1452 0 -23.13(-1.57%)
Oct 04, 2013 1462 1482 1464 1475 0 +0.28(+0.02%)
Oct 03, 2013 1476 1487 1461 1475 0 -10.74(-0.72%)
Oct 02, 2013 1463 1490 1464 1485 0 +9.42(+0.64%)
Oct 01, 2013 1460 1480 1462 1476 0 +2.31(+0.16%)
Sep 27, 2013 1458 1488 1461 1474 0 +7.85(+0.54%)
Sep 26, 2013 1459 1478 1458 1466 0 +3.62(+0.25%)
Sep 25, 2013 1454 1473 1456 1462 0 +7.04(+0.48%)
Sep 24, 2013 1462 1470 1446 1455 0 -11.53(-0.79%)
Sep 23, 2013 1456 1479 1457 1467 0 -4.16(-0.28%)
Sep 20, 2013 1479 1492 1463 1471 0 -18.22(-1.22%)
Sep 19, 2013 1479 1495 1473 1489 0 +5.19(+0.35%)
Sep 18, 2013 1456 1487 1456 1484 0 +25.84(+1.77%)
Sep 17, 2013 1456 1472 1450 1458 0 +9.16(+0.63%)
Sep 16, 2013 1437 1468 1444 1449 0 +2.48(+0.17%)
Sep 13, 2013 1421 1454 1433 1446 0 +0.76(+0.05%)
Sep 12, 2013 1424 1454 1441 1446 0 -3.52(-0.24%)
Sep 11, 2013 1416 1456 1438 1449 0 +9.83(+0.68%)
Sep 10, 2013 1421 1442 1422 1439 0 +20.26(+1.43%)
Sep 09, 2013 1394 1424 1399 1419 0 +22.49(+1.61%)
Sep 06, 2013 1394 1407 1388 1396 0 -0.67(-0.05%)
Sep 05, 2013 1390 1408 1388 1397 0 -4.15(-0.30%)
Sep 04, 2013 1392 1411 1390 1401 0 -10.05(-0.71%)
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.