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 29, 2017 3070 3070 3070 3070 0 -8.27(-0.27%)
Dec 28, 2017 3082 3087 3069 3078 0 -0.24(-0.01%)
Dec 27, 2017 3075 3082 3072 3079 0 +9.08(+0.30%)
Dec 26, 2017 3067 3076 3055 3070 0 -3.49(-0.11%)
Dec 22, 2017 3066 3077 3053 3073 0 +0.49(+0.02%)
Dec 21, 2017 3093 3099 3068 3073 0 -8.23(-0.27%)
Dec 20, 2017 3101 3106 3058 3081 0 -16.37(-0.53%)
Dec 19, 2017 3113 3120 3080 3097 0 -15.50(-0.50%)
Dec 18, 2017 3139 3155 3105 3113 0 -10.78(-0.35%)
Dec 15, 2017 3091 3135 3057 3123 0 +29.70(+0.96%)
Dec 14, 2017 3115 3130 3087 3094 0 -11.80(-0.38%)
Dec 13, 2017 3113 3128 3095 3105 0 -1.45(-0.05%)
Dec 12, 2017 3100 3125 3085 3107 0 +6.13(+0.20%)
Dec 11, 2017 3068 3106 3062 3101 0 +32.01(+1.04%)
Dec 08, 2017 3065 3087 3039 3069 0 +45.89(+1.52%)
Dec 07, 2017 3021 3036 3003 3023 0 -2.23(-0.07%)
Dec 06, 2017 2983 3037 2970 3025 0 +41.28(+1.38%)
Dec 05, 2017 2982 3024 2965 2984 0 +3.72(+0.12%)
Dec 04, 2017 3072 3089 2972 2980 0 -96.89(-3.15%)
Dec 01, 2017 3056 3099 3048 3077 0 +0.01(+0.00%)
Nov 30, 2017 3057 3090 3046 3077 0 +32.73(+1.08%)
Nov 29, 2017 3096 3102 3032 3044 0 -58.80(-1.89%)
Nov 28, 2017 3086 3112 3079 3103 0 +23.29(+0.76%)
Nov 27, 2017 3070 3090 3064 3080 0 +9.98(+0.33%)
Nov 24, 2017 3057 3075 3049 3070 0 +20.93(+0.69%)
Nov 22, 2017 3069 3077 3043 3049 0 -20.01(-0.65%)
Nov 21, 2017 3052 3083 3043 3069 0 +22.29(+0.73%)
Nov 20, 2017 3043 3053 3035 3047 0 +6.19(+0.20%)
Nov 17, 2017 3056 3061 3032 3040 0 -19.58(-0.64%)
Nov 16, 2017 3051 3070 3045 3060 0 +18.60(+0.61%)
Nov 15, 2017 3053 3065 3031 3041 0 -29.58(-0.96%)
Nov 14, 2017 3061 3076 3041 3071 0 +1.63(+0.05%)
Nov 13, 2017 3053 3071 3047 3069 0 +2.31(+0.08%)
Nov 10, 2017 3060 3075 3041 3067 0 -2.76(-0.09%)
Nov 09, 2017 3082 3088 3029 3070 0 -34.98(-1.13%)
Nov 08, 2017 3086 3110 3077 3105 0 +13.53(+0.44%)
Nov 07, 2017 3103 3109 3076 3091 0 -5.42(-0.18%)
Nov 06, 2017 3092 3109 3082 3097 0 +6.41(+0.21%)
Nov 03, 2017 3089 3104 3068 3090 0 +2.15(+0.07%)
Nov 02, 2017 3079 3106 3057 3088 0 +16.96(+0.55%)
Nov 01, 2017 3087 3093 3059 3071 0 +5.79(+0.19%)
Oct 31, 2017 3089 3098 3055 3065 0 -11.49(-0.37%)
Oct 30, 2017 3074 3091 3051 3077 0 -5.66(-0.18%)
Oct 27, 2017 3082 3134 3059 3083 0 +117.48(+3.96%)
Oct 26, 2017 2970 2985 2952 2965 0 +12.29(+0.42%)
Oct 25, 2017 2953 2980 2934 2953 0 -6.37(-0.22%)
Oct 24, 2017 2950 2970 2935 2959 0 +7.46(+0.25%)
Oct 23, 2017 2961 2975 2948 2952 0 -2.83(-0.10%)
Oct 20, 2017 2944 2967 2934 2954 0 +18.88(+0.64%)
Oct 19, 2017 2917 2942 2905 2936 0 +33.04(+1.14%)
Oct 18, 2017 2901 2913 2884 2903 0 +9.53(+0.33%)
Oct 17, 2017 2885 2897 2875 2893 0 +1.34(+0.05%)
Oct 16, 2017 2887 2901 2879 2892 0 -2.14(-0.07%)
Oct 13, 2017 2894 2907 2884 2894 0 +12.43(+0.43%)
Oct 12, 2017 2867 2891 2862 2881 0 +15.66(+0.55%)
Oct 11, 2017 2859 2870 2849 2866 0 +6.36(+0.22%)
Oct 10, 2017 2859 2872 2850 2859 0 +0.15(+0.01%)
Oct 09, 2017 2850 2868 2843 2859 0 +9.58(+0.34%)
Oct 06, 2017 2838 2854 2829 2850 0 -2.13(-0.07%)
Oct 05, 2017 2832 2857 2818 2852 0 +32.82(+1.16%)
Oct 04, 2017 2807 2826 2792 2819 0 +8.79(+0.31%)
Oct 03, 2017 2820 2828 2804 2810 0 -6.22(-0.22%)
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.