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 30, 2011 1224 1229 1217 1220 0 -3.56(-0.29%)
Dec 29, 2011 1217 1226 1212 1223 0 +11.87(+0.98%)
Dec 28, 2011 1225 1228 1207 1212 0 -13.16(-1.07%)
Dec 27, 2011 1228 1237 1219 1225 0 -4.29(-0.35%)
Dec 23, 2011 1229 1229 1229 0 +14.71(+1.21%)
Dec 21, 2011 1224 1235 1191 1214 0 -64.12(-5.02%)
Dec 20, 2011 1270 1287 1264 1278 0 +27.12(+2.17%)
Dec 19, 2011 1278 1282 1247 1251 0 -21.82(-1.71%)
Dec 16, 2011 1267 1294 1259 1273 0 +11.08(+0.88%)
Dec 15, 2011 1284 1290 1257 1262 0 -10.44(-0.82%)
Dec 14, 2011 1291 1296 1267 1273 0 -20.40(-1.58%)
Dec 13, 2011 1313 1326 1286 1293 0 -6.89(-0.53%)
Dec 12, 2011 1301 1305 1285 1300 0 -16.49(-1.25%)
Dec 09, 2011 1294 1324 1293 1316 0 +26.65(+2.07%)
Dec 08, 2011 1301 1313 1287 1290 0 -21.63(-1.65%)
Dec 07, 2011 1308 1320 1290 1311 0 -4.97(-0.38%)
Dec 06, 2011 1323 1329 1311 1316 0 -3.15(-0.24%)
Dec 05, 2011 1319 1331 1306 1319 0 +21.28(+1.64%)
Dec 02, 2011 1320 1324 1296 1298 0 -9.79(-0.75%)
Dec 01, 2011 1309 1321 1297 1308 0 -2.92(-0.22%)
Nov 30, 2011 1292 1313 1285 1311 0 +54.75(+4.36%)
Nov 29, 2011 1260 1271 1252 1256 0 -4.28(-0.34%)
Nov 28, 2011 1254 1268 1246 1260 0 +38.87(+3.18%)
Nov 25, 2011 1222 1241 1219 1221 0 -9.62(-0.78%)
Nov 23, 2011 1231 1231 1231 0 -26.13(-2.08%)
Nov 22, 2011 1258 1267 1245 1257 0 -8.60(-0.68%)
Nov 21, 2011 1276 1280 1255 1266 0 -20.94(-1.63%)
Nov 18, 2011 1296 1301 1278 1287 0 -10.59(-0.82%)
Nov 17, 2011 1327 1332 1288 1297 0 -31.05(-2.34%)
Nov 16, 2011 1347 1360 1326 1328 0 -33.25(-2.44%)
Nov 15, 2011 1343 1371 1337 1362 0 +12.93(+0.96%)
Nov 14, 2011 1352 1362 1342 1349 0 -8.31(-0.61%)
Nov 11, 2011 1343 1369 1342 1357 0 +28.66(+2.16%)
Nov 10, 2011 1335 1340 1313 1328 0 +8.03(+0.61%)
Nov 09, 2011 1348 1356 1311 1320 0 -65.26(-4.71%)
Nov 08, 2011 1374 1390 1359 1386 0 +22.68(+1.66%)
Nov 07, 2011 1342 1365 1328 1363 0 +14.65(+1.09%)
Nov 04, 2011 1353 1358 1333 1348 0 -16.78(-1.23%)
Nov 03, 2011 1341 1368 1329 1365 0 +32.76(+2.46%)
Nov 02, 2011 1327 1345 1314 1332 0 +15.25(+1.16%)
Nov 01, 2011 1322 1336 1308 1317 0 -38.80(-2.86%)
Oct 31, 2011 1367 1379 1354 1356 0 -41.25(-2.95%)
Oct 28, 2011 1393 1405 1384 1397 0 -5.58(-0.40%)
Oct 27, 2011 1388 1413 1371 1403 0 +40.93(+3.01%)
Oct 26, 2011 1377 1381 1331 1362 0 +1.33(+0.10%)
Oct 25, 2011 1377 1383 1354 1360 0 -3.86(-0.28%)
Oct 24, 2011 1342 1371 1341 1364 0 +16.25(+1.21%)
Oct 21, 2011 1341 1351 1330 1348 0 +19.82(+1.49%)
Oct 20, 2011 1333 1339 1300 1328 0 +0.17(+0.01%)
Oct 19, 2011 1342 1352 1321 1328 0 -16.65(-1.24%)
Oct 18, 2011 1321 1351 1308 1345 0 +22.18(+1.68%)
Oct 17, 2011 1334 1344 1315 1323 0 -20.10(-1.50%)
Oct 14, 2011 1339 1351 1325 1343 0 +19.55(+1.48%)
Oct 13, 2011 1307 1327 1296 1323 0 +8.51(+0.65%)
Oct 12, 2011 1320 1332 1308 1315 0 +5.77(+0.44%)
Oct 11, 2011 1301 1315 1294 1309 0 +2.96(+0.23%)
Oct 10, 2011 1286 1309 1279 1306 0 +39.61(+3.13%)
Oct 07, 2011 1274 1286 1258 1266 0 -6.59(-0.52%)
Oct 06, 2011 1258 1275 1237 1273 0 +25.92(+2.08%)
Oct 05, 2011 1220 1255 1207 1247 0 +29.67(+2.44%)
Oct 04, 2011 1168 1220 1158 1217 0 +35.35(+2.99%)
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.