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 (%)
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%)
Dec 01, 2009 1198 1237 1211 1233 0 +21.85(+1.80%)
Nov 30, 2009 1185 1214 1194 1211 0 +4.42(+0.37%)
Nov 27, 2009 1184 1216 1192 1207 0 -21.47(-1.75%)
Nov 25, 2009 1228 1228 1228 0 +6.29(+0.51%)
Nov 24, 2009 1212 1234 1215 1222 0 -8.51(-0.69%)
Nov 23, 2009 1208 1236 1220 1230 0 +14.67(+1.21%)
Nov 20, 2009 1196 1222 1207 1216 0 -6.75(-0.55%)
Nov 19, 2009 1213 1234 1215 1222 0 -16.89(-1.36%)
Nov 18, 2009 1237 1243 1226 1239 0 +1.11(+0.09%)
Nov 17, 2009 1206 1240 1221 1238 0 +9.92(+0.81%)
Nov 16, 2009 1202 1237 1214 1228 0 +8.69(+0.71%)
Nov 13, 2009 1191 1224 1204 1220 0 +13.67(+1.13%)
Nov 12, 2009 1200 1215 1196 1206 0 +3.75(+0.31%)
Nov 11, 2009 1199 1211 1195 1202 0 +5.07(+0.42%)
Nov 10, 2009 1191 1206 1188 1197 0 -1.15(-0.10%)
Nov 09, 2009 1182 1200 1179 1198 0 +20.67(+1.76%)
Nov 06, 2009 1168 1185 1164 1178 0 +1.43(+0.12%)
Nov 05, 2009 1171 1187 1165 1176 0 +19.18(+1.66%)
Nov 04, 2009 1146 1173 1142 1157 0 +12.53(+1.09%)
Nov 03, 2009 1143 1152 1134 1144 0 -7.21(-0.63%)
Nov 02, 2009 1145 1162 1134 1152 0 +5.14(+0.45%)
Oct 30, 2009 1160 1176 1143 1146 0 -23.33(-1.99%)
Oct 29, 2009 1160 1175 1153 1170 0 +42.46(+3.77%)
Oct 28, 2009 1137 1151 1114 1127 0 -68.35(-5.72%)
Oct 27, 2009 1198 1211 1189 1196 0 -4.71(-0.39%)
Oct 26, 2009 1191 1220 1184 1200 0 +9.60(+0.81%)
Oct 23, 2009 1192 1229 1184 1191 0 +25.21(+2.16%)
Oct 22, 2009 1156 1171 1144 1166 0 +3.48(+0.30%)
Oct 21, 2009 1160 1177 1156 1162 0 +1.34(+0.12%)
Oct 20, 2009 1147 1167 1146 1161 0 -6.59(-0.56%)
Oct 19, 2009 1161 1175 1154 1167 0 +7.93(+0.68%)
Oct 16, 2009 1148 1167 1139 1159 0 -1.37(-0.12%)
Oct 15, 2009 1135 1162 1135 1161 0 +17.79(+1.56%)
Oct 14, 2009 1142 1153 1135 1143 0 +12.65(+1.12%)
Oct 13, 2009 1120 1136 1117 1130 0 +5.69(+0.51%)
Oct 12, 2009 1130 1135 1117 1125 0 +3.90(+0.35%)
Oct 09, 2009 1117 1131 1113 1121 0 +0.30(+0.03%)
Oct 08, 2009 1112 1131 1105 1120 0 +22.04(+2.01%)
Oct 07, 2009 1097 1108 1090 1098 0 -0.53(-0.05%)
Oct 06, 2009 1086 1104 1082 1099 0 +15.72(+1.45%)
Oct 05, 2009 1087 1097 1072 1083 0 -2.70(-0.25%)
Oct 02, 2009 1071 1095 1070 1086 0 +1.67(+0.15%)
Oct 01, 2009 1106 1109 1078 1084 0 -30.37(-2.72%)
Sep 30, 2009 1118 1128 1100 1115 0 -2.10(-0.19%)
Sep 29, 2009 1120 1127 1113 1117 0 -3.59(-0.32%)
Sep 28, 2009 1108 1132 1107 1120 0 +13.51(+1.22%)
Sep 25, 2009 1114 1121 1105 1107 0 -14.27(-1.27%)
Sep 24, 2009 1125 1133 1111 1121 0 +2.70(+0.24%)
Sep 23, 2009 1130 1140 1115 1118 0 -8.75(-0.78%)
Sep 22, 2009 1122 1134 1113 1127 0 +10.70(+0.96%)
Sep 21, 2009 1111 1125 1108 1116 0 -0.37(-0.03%)
Sep 18, 2009 1121 1127 1109 1117 0 +2.42(+0.22%)
Sep 17, 2009 1108 1123 1105 1114 0 -6.87(-0.61%)
Sep 16, 2009 1128 1133 1111 1121 0 -10.05(-0.89%)
Sep 15, 2009 1127 1137 1119 1131 0 +2.06(+0.18%)
Sep 14, 2009 1118 1135 1115 1129 0 +4.23(+0.38%)
Sep 11, 2009 1125 1136 1118 1125 0 -1.45(-0.13%)
Sep 10, 2009 1115 1129 1108 1126 0 +13.28(+1.19%)
Sep 09, 2009 1100 1119 1096 1113 0 +12.47(+1.13%)
Sep 08, 2009 1097 1105 1086 1101 0 +6.58(+0.60%)
Sep 04, 2009 1094 1094 1094 0 +19.77(+1.84%)
Sep 03, 2009 1068 1076 1057 1074 0 +4.63(+0.43%)
Sep 02, 2009 1070 1083 1064 1070 0 -5.20(-0.48%)
Sep 01, 2009 1084 1104 1068 1075 0 -17.89(-1.64%)
Aug 31, 2009 1093 1104 1080 1093 0 -5.75(-0.52%)
Aug 28, 2009 1111 1126 1094 1099 0 -2.24(-0.20%)
Aug 27, 2009 1092 1105 1081 1101 0 +6.31(+0.58%)
Aug 26, 2009 1095 1102 1087 1094 0 -2.93(-0.27%)
Aug 25, 2009 1099 1108 1091 1097 0 -0.19(-0.02%)
Aug 24, 2009 1091 1105 1084 1098 0 +6.60(+0.60%)
Aug 21, 2009 1079 1093 1067 1091 0 +21.24(+1.99%)
Aug 20, 2009 1063 1077 1059 1070 0 +5.00(+0.47%)
Aug 19, 2009 1046 1068 1043 1065 0 +5.80(+0.55%)
Aug 18, 2009 1048 1067 1044 1059 0 +12.01(+1.15%)
Aug 17, 2009 1053 1063 1044 1047 0 -23.80(-2.22%)
Aug 14, 2009 1071 1079 1060 1071 0 -3.79(-0.35%)
Aug 13, 2009 1074 1081 1063 1075 0 +5.20(+0.49%)
Aug 12, 2009 1048 1083 1045 1069 0 +20.98(+2.00%)
Aug 11, 2009 1051 1059 1041 1048 0 -9.31(-0.88%)
Aug 10, 2009 1057 1065 1049 1058 0 -5.68(-0.53%)
Aug 07, 2009 1067 1077 1058 1063 0 +7.75(+0.73%)
Aug 06, 2009 1070 1080 1047 1056 0 -11.23(-1.05%)
Aug 05, 2009 1074 1085 1059 1067 0 -8.08(-0.75%)
Aug 04, 2009 1075 1082 1063 1075 0 -3.57(-0.33%)
Aug 03, 2009 1076 1082 1064 1078 0 +11.69(+1.10%)
Jul 31, 2009 1071 1085 1062 1067 0 -3.13(-0.29%)
Jul 30, 2009 1079 1093 1062 1070 0 +6.05(+0.57%)
Jul 29, 2009 1063 1071 1048 1064 0 +4.80(+0.45%)
Jul 28, 2009 1043 1064 1036 1059 0 +10.05(+0.96%)
Jul 27, 2009 1057 1063 1038 1049 0 -11.78(-1.11%)
Jul 25, 2009 1055 1073 1036 1061 0 +0.08(+0.01%)
Jul 24, 2009 1055 1074 1035 1061 0 -40.74(-3.70%)
Jul 23, 2009 1074 1109 1071 1101 0 +27.08(+2.52%)
Jul 22, 2009 1070 1081 1062 1074 0 -0.75(-0.07%)
Jul 21, 2009 1070 1077 1053 1075 0 +60.78(+5.99%)
Jun 26, 2009 1022 1028 1009 1014 0 -15.51(-1.51%)
Jun 25, 2009 1023 1035 1005 1030 0 +14.09(+1.39%)
Jun 24, 2009 1009 1032 1005 1016 0 +22.09(+2.22%)
Jun 23, 2009 997.92 1007 985.52 993.69 0 +2.14(+0.22%)
Jun 22, 2009 1016 1021 989.77 991.55 0 -34.21(-3.33%)
Jun 19, 2009 1022 1038 1013 1026 0 +19.28(+1.92%)
Jun 18, 2009 1008 1016 995.76 1006 0 -0.48(-0.05%)
Jun 17, 2009 1000 1016 989.46 1007 0 +10.33(+1.04%)
Jun 16, 2009 1009 1025 995.80 996.63 0 -9.68(-0.96%)
Jun 15, 2009 1012 1019 991.76 1006 0 -13.85(-1.36%)
Jun 12, 2009 1010 1025 986.41 1020 0 +7.66(+0.76%)
Jun 11, 2009 1002 1028 1000 1012 0 +9.68(+0.97%)
Jun 10, 2009 1000 1013 985.64 1003 0 +4.79(+0.48%)
Jun 09, 2009 994.39 1008 987.40 998.03 0 +5.52(+0.56%)
Jun 08, 2009 979.86 1004 975.30 992.52 0 -0.63(-0.06%)
Jun 05, 2009 992.26 1003 979.96 993.15 0 +5.55(+0.56%)
Jun 04, 2009 980.91 990.79 972.93 987.60 0 +4.42(+0.45%)
Jun 03, 2009 972.22 988.21 966.76 983.17 0 +2.75(+0.28%)
Jun 02, 2009 969.50 995.98 964.58 980.42 0 +8.84(+0.91%)
Jun 01, 2009 956.50 977.00 950.28 971.58 0 +21.43(+2.26%)
May 29, 2009 935.50 951.88 925.15 950.15 0 +19.09(+2.05%)
May 28, 2009 925.52 938.78 912.58 931.06 0 +13.85(+1.51%)
May 27, 2009 924.82 940.03 914.18 917.21 0 -12.67(-1.36%)
May 26, 2009 896.13 935.04 890.77 929.88 0 +24.53(+2.71%)
May 25, 2009 908.17 923.48 893.42 905.35 0 +0.00(+0.00%)
May 22, 2009 908.17 923.48 893.42 905.35 0 +1.04(+0.11%)
May 21, 2009 911.84 918.88 890.56 904.32 0 -16.42(-1.78%)
May 20, 2009 925.32 939.34 915.40 920.74 0 -0.46(-0.05%)
May 19, 2009 921.67 936.04 913.11 921.20 0 -3.48(-0.38%)
May 18, 2009 915.79 926.48 907.17 924.68 0 +19.98(+2.21%)
May 15, 2009 903.45 918.76 894.92 904.69 0 +0.48(+0.05%)
May 14, 2009 894.44 912.25 890.06 904.22 0 +15.35(+1.73%)
May 13, 2009 896.54 902.49 884.25 888.87 0 -10.77(-1.20%)
May 12, 2009 897.06 910.41 883.13 899.64 0 +10.09(+1.13%)
May 11, 2009 878.38 904.93 870.24 889.55 0 +3.76(+0.42%)
May 08, 2009 890.70 900.27 872.59 885.79 0 +6.86(+0.78%)
May 07, 2009 905.66 909.88 869.61 878.92 0 -23.13(-2.56%)
May 06, 2009 909.05 912.20 888.13 902.06 0 -0.09(-0.01%)
May 05, 2009 909.33 915.16 888.84 902.14 0 -8.73(-0.96%)
May 04, 2009 919.85 922.79 902.41 910.87 0 -0.52(-0.06%)
May 01, 2009 910.91 918.57 897.12 911.39 0 -1.43(-0.16%)
Apr 30, 2009 926.39 942.77 901.19 912.82 0 -3.53(-0.39%)
Apr 29, 2009 910.65 937.48 905.95 916.35 0 +2.14(+0.23%)
Apr 28, 2009 915.30 926.62 902.42 914.21 0 -10.68(-1.15%)
Apr 27, 2009 926.76 946.04 916.51 924.88 0 -18.29(-1.94%)
Apr 24, 2009 913.19 955.49 902.54 943.17 0 +52.65(+5.91%)
Apr 23, 2009 885.38 892.76 868.25 890.52 0 +11.16(+1.27%)
Apr 22, 2009 877.21 897.34 868.45 879.37 0 -4.27(-0.48%)
Apr 21, 2009 860.72 890.98 857.04 883.63 0 +21.45(+2.49%)
Apr 20, 2009 858.47 877.55 845.88 862.18 0 -24.54(-2.77%)
Apr 17, 2009 898.06 905.15 874.03 886.73 0 -14.35(-1.59%)
Apr 16, 2009 879.63 906.09 870.91 901.08 0 +30.60(+3.52%)
Apr 15, 2009 877.80 883.11 852.43 870.48 0 -14.38(-1.63%)
Apr 14, 2009 885.49 894.07 871.47 884.86 0 -10.48(-1.17%)
Apr 13, 2009 892.43 905.25 881.72 895.34 0 -2.65(-0.30%)
Apr 10, 2009 889.66 901.83 879.75 897.99 0 +0.00(+0.00%)
Apr 09, 2009 889.66 901.83 879.75 897.99 0 +21.80(+2.49%)
Apr 08, 2009 869.76 890.10 863.03 876.19 0 +16.80(+1.95%)
Apr 07, 2009 864.11 875.65 852.49 859.39 0 -10.79(-1.24%)
Apr 06, 2009 864.13 872.66 849.92 870.18 0 -6.09(-0.70%)
Apr 03, 2009 873.75 887.71 857.23 876.28 0 -2.54(-0.29%)
Apr 02, 2009 880.67 902.24 864.50 878.82 0 +10.63(+1.22%)
Apr 01, 2009 830.75 872.71 825.90 868.19 0 +29.10(+3.47%)
Mar 31, 2009 824.50 856.47 819.88 839.09 0 +27.79(+3.42%)
Mar 30, 2009 816.73 820.13 796.91 811.30 0 -22.19(-2.66%)
Mar 27, 2009 850.06 854.13 829.61 833.49 0 -33.84(-3.90%)
Mar 26, 2009 841.18 870.03 837.55 867.34 0 +35.18(+4.23%)
Mar 25, 2009 832.42 848.80 813.50 832.16 0 +3.75(+0.45%)
Mar 24, 2009 834.93 844.16 822.15 828.40 0 -18.90(-2.23%)
Mar 23, 2009 820.89 853.22 804.59 847.30 0 +54.69(+6.90%)
Mar 20, 2009 810.73 822.73 785.84 792.61 0 -14.30(-1.77%)
Mar 19, 2009 815.56 826.60 798.89 806.91 0 +27.27(+3.50%)
Mar 18, 2009 763.59 791.29 751.24 779.64 0 +15.58(+2.04%)
Mar 17, 2009 740.64 766.77 733.12 764.06 0 +25.59(+3.46%)
Mar 16, 2009 762.95 771.19 736.05 738.47 0 -17.40(-2.30%)
Mar 13, 2009 764.64 768.97 738.70 755.87 0 -10.32(-1.35%)
Mar 12, 2009 756.90 768.38 739.66 766.19 0 +5.70(+0.75%)
Mar 11, 2009 748.75 767.49 734.75 760.50 0 +18.03(+2.43%)
Mar 10, 2009 701.02 748.82 695.25 742.46 0 +55.57(+8.09%)
Mar 09, 2009 693.30 716.43 682.59 686.89 0 -12.79(-1.83%)
Mar 06, 2009 703.25 714.98 681.75 699.68 0 +0.29(+0.04%)
Mar 05, 2009 721.55 729.16 697.40 699.39 0 -28.43(-3.91%)
Mar 04, 2009 731.64 743.27 716.48 727.82 0 +8.58(+1.19%)
Mar 03, 2009 729.33 737.53 711.37 719.24 0 +0.87(+0.12%)
Mar 02, 2009 724.69 739.53 715.60 718.37 0 -16.32(-2.22%)
Feb 27, 2009 734.83 750.72 727.08 734.69 0 -8.51(-1.15%)
Feb 26, 2009 769.75 771.80 742.54 743.20 0 -23.51(-3.07%)
Feb 25, 2009 770.44 779.94 748.07 766.71 0 -10.31(-1.33%)
Feb 24, 2009 760.08 783.08 742.50 777.02 0 +14.04(+1.84%)
Feb 23, 2009 795.19 801.41 759.99 762.98 0 -31.46(-3.96%)
Feb 20, 2009 786.26 804.07 776.71 794.45 0 -1.97(-0.25%)
Feb 19, 2009 816.65 820.15 792.91 796.42 0 -15.21(-1.87%)
Feb 18, 2009 813.15 825.99 803.47 811.63 0 +1.70(+0.21%)
Feb 17, 2009 821.92 827.59 801.29 809.93 0 -39.67(-4.67%)
Feb 16, 2009 850.23 863.14 842.05 849.60 0 +0.00(+0.00%)
Feb 13, 2009 850.23 863.14 842.05 849.60 0 -1.51(-0.18%)
Feb 12, 2009 824.23 853.72 819.44 851.12 0 -0.50(-0.06%)
Feb 11, 2009 844.92 863.88 838.55 851.61 0 +12.20(+1.45%)
Feb 10, 2009 859.03 877.16 831.51 839.42 0 -29.61(-3.41%)
Feb 09, 2009 872.54 879.70 859.38 869.03 0 -2.66(-0.30%)
Feb 06, 2009 852.07 880.23 845.91 871.69 0 +23.14(+2.73%)
Feb 05, 2009 821.98 853.58 811.88 848.54 0 +21.31(+2.58%)
Feb 04, 2009 825.62 846.80 820.00 827.23 0 +3.16(+0.38%)
Feb 03, 2009 804.73 828.17 791.22 824.07 0 +20.42(+2.54%)
Feb 02, 2009 779.54 814.00 775.63 803.65 0 +18.47(+2.35%)
Jan 30, 2009 813.68 818.98 782.74 785.18 0 -23.15(-2.86%)
Jan 29, 2009 816.85 824.98 801.38 808.33 0 -16.79(-2.04%)
Jan 28, 2009 819.35 837.04 810.25 825.13 0 +22.67(+2.83%)
Jan 27, 2009 799.92 813.14 789.49 802.46 0 +6.94(+0.87%)
Jan 26, 2009 784.09 808.61 780.64 795.52 0 +12.83(+1.64%)
Jan 23, 2009 767.96 794.65 760.86 782.69 0 +1.47(+0.19%)
Jan 22, 2009 798.46 811.93 773.56 781.22 0 -54.99(-6.58%)
Jan 21, 2009 814.37 839.21 800.40 836.21 0 +38.61(+4.84%)
Jan 20, 2009 836.25 843.23 793.95 797.60 0 -49.86(-5.88%)
Jan 19, 2009 845.32 857.47 824.56 847.46 0 +0.00(+0.00%)
Jan 16, 2009 845.32 857.47 824.56 847.46 0 +18.40(+2.22%)
Jan 15, 2009 820.99 835.12 798.26 829.05 0 +7.12(+0.87%)
Jan 14, 2009 841.74 847.92 814.86 821.93 0 -34.76(-4.06%)
Jan 13, 2009 847.69 866.61 843.17 856.70 0 +9.82(+1.16%)
Jan 12, 2009 861.81 866.05 838.62 846.88 0 -10.78(-1.26%)
Jan 09, 2009 876.87 883.02 850.09 857.66 0 -19.21(-2.19%)
Jan 08, 2009 862.04 880.66 853.67 876.87 0 +15.66(+1.82%)
Jan 07, 2009 882.13 889.62 855.18 861.21 0 -37.94(-4.22%)
Jan 06, 2009 891.85 911.03 884.77 899.15 0 +13.95(+1.58%)
Jan 05, 2009 877.56 892.64 868.27 885.20 0 -2.45(-0.28%)
Jan 02, 2009 852.39 891.06 847.65 887.65 0 +33.47(+3.92%)
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.