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, 2014 1917 1917 1917 1917 0 -19.60(-1.01%)
Dec 30, 2014 1951 1958 1931 1937 0 -17.21(-0.88%)
Dec 29, 2014 1965 1970 1949 1954 0 -17.51(-0.89%)
Dec 26, 2014 1984 1990 1968 1972 0 -6.21(-0.31%)
Dec 24, 2014 1978 1978 1978 1978 0 -1.86(-0.09%)
Dec 23, 2014 1972 1995 1964 1980 0 +15.59(+0.79%)
Dec 22, 2014 1958 1974 1954 1964 0 +4.92(+0.25%)
Dec 19, 2014 1947 1975 1934 1959 0 +12.99(+0.67%)
Dec 18, 2014 1905 1948 1895 1946 0 +94.18(+5.08%)
Dec 17, 2014 1831 1865 1821 1852 0 +25.20(+1.38%)
Dec 16, 2014 1827 1867 1826 1827 0 -37.59(-2.02%)
Dec 15, 2014 1886 1903 1856 1865 0 +0.28(+0.02%)
Dec 12, 2014 1866 1899 1854 1864 0 -12.81(-0.68%)
Dec 11, 2014 1879 1905 1864 1877 0 +8.12(+0.43%)
Dec 10, 2014 1898 1903 1863 1869 0 -31.93(-1.68%)
Dec 09, 2014 1878 1910 1873 1901 0 +2.72(+0.14%)
Dec 08, 2014 1919 1925 1891 1898 0 -23.32(-1.21%)
Dec 05, 2014 1931 1937 1914 1922 0 -6.86(-0.36%)
Dec 04, 2014 1924 1939 1908 1928 0 +10.56(+0.55%)
Dec 03, 2014 1923 1930 1904 1918 0 -9.91(-0.51%)
Dec 02, 2014 1935 1946 1917 1928 0 -4.38(-0.23%)
Dec 01, 2014 1917 1942 1911 1932 0 +13.63(+0.71%)
Nov 28, 2014 1916 1931 1906 1918 0 +6.82(+0.36%)
Nov 26, 2014 1912 1912 1912 1912 0 +15.63(+0.82%)
Nov 25, 2014 1904 1915 1894 1896 0 -3.58(-0.19%)
Nov 24, 2014 1908 1912 1891 1900 0 -3.68(-0.19%)
Nov 21, 2014 1928 1933 1891 1903 0 -4.42(-0.23%)
Nov 20, 2014 1889 1910 1884 1908 0 +8.77(+0.46%)
Nov 19, 2014 1912 1916 1889 1899 0 -14.79(-0.77%)
Nov 18, 2014 1918 1931 1907 1914 0 -8.90(-0.46%)
Nov 17, 2014 1916 1931 1907 1923 0 +1.30(+0.07%)
Nov 14, 2014 1922 1935 1911 1921 0 +2.16(+0.11%)
Nov 13, 2014 1895 1924 1888 1919 0 +24.54(+1.30%)
Nov 12, 2014 1894 1905 1886 1895 0 -8.88(-0.47%)
Nov 11, 2014 1903 1908 1894 1904 0 +0.27(+0.01%)
Nov 10, 2014 1891 1910 1886 1903 0 +12.31(+0.65%)
Nov 07, 2014 1893 1898 1876 1891 0 -1.36(-0.07%)
Nov 06, 2014 1866 1898 1862 1892 0 +25.82(+1.38%)
Nov 05, 2014 1866 1872 1849 1866 0 +9.44(+0.51%)
Nov 04, 2014 1847 1862 1844 1857 0 +4.96(+0.27%)
Nov 03, 2014 1841 1855 1833 1852 0 +6.75(+0.37%)
Oct 31, 2014 1841 1848 1827 1845 0 +33.60(+1.85%)
Oct 30, 2014 1812 1820 1798 1812 0 -11.02(-0.60%)
Oct 28, 2014 1801 1824 1798 1823 0 +23.43(+1.30%)
Oct 27, 2014 1794 1810 1795 1799 0 -9.51(-0.53%)
Oct 24, 2014 1816 1826 1779 1809 0 +30.24(+1.70%)
Oct 23, 2014 1765 1793 1760 1779 0 +0.31(+0.02%)
Oct 21, 2014 1760 1783 1752 1778 0 +29.22(+1.67%)
Oct 20, 2014 1709 1751 1693 1749 0 +0.01(+0.00%)
Oct 17, 2014 1735 1760 1720 1749 0 +33.67(+1.96%)
Oct 16, 2014 1709 1733 1697 1715 0 -22.31(-1.28%)
Oct 15, 2014 1723 1744 1689 1738 0 -11.38(-0.65%)
Oct 14, 2014 1756 1774 1743 1749 0 +4.77(+0.27%)
Oct 13, 2014 1750 1776 1736 1744 0 -11.05(-0.63%)
Oct 10, 2014 1801 1819 1753 1755 0 -52.13(-2.88%)
Oct 09, 2014 1831 1842 1801 1807 0 -28.67(-1.56%)
Oct 08, 2014 1799 1840 1784 1836 0 +33.36(+1.85%)
Oct 07, 2014 1821 1826 1800 1803 0 -26.73(-1.46%)
Oct 06, 2014 1830 1841 1822 1830 0 +1.27(+0.07%)
Oct 03, 2014 1819 1838 1809 1828 0 +16.28(+0.90%)
Oct 02, 2014 1812 1825 1800 1812 0 -1.04(-0.06%)
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.