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 (%)
Feb 28, 2014 1672 1697 1666 1685 0 +9.93(+0.59%)
Feb 27, 2014 1650 1678 1649 1675 0 +17.01(+1.03%)
Feb 26, 2014 1655 1673 1647 1658 0 +1.70(+0.10%)
Feb 25, 2014 1652 1668 1645 1656 0 -2.21(-0.13%)
Feb 24, 2014 1652 1671 1654 1658 0 -3.11(-0.19%)
Feb 21, 2014 1657 1678 1655 1661 0 +3.64(+0.22%)
Feb 20, 2014 1641 1662 1639 1658 0 +11.53(+0.70%)
Feb 19, 2014 1635 1662 1638 1646 0 -2.63(-0.16%)
Feb 18, 2014 1653 1660 1642 1649 0 -2.02(-0.12%)
Feb 14, 2014 1651 1651 1651 0 +0.04(+0.00%)
Feb 13, 2014 1623 1657 1628 1651 0 +14.51(+0.89%)
Feb 12, 2014 1629 1644 1624 1636 0 +8.02(+0.49%)
Feb 11, 2014 1608 1633 1611 1628 0 +20.00(+1.24%)
Feb 10, 2014 1597 1611 1592 1608 0 +6.01(+0.38%)
Feb 07, 2014 1584 1605 1580 1602 0 +18.01(+1.14%)
Feb 06, 2014 1559 1589 1562 1584 0 +21.72(+1.39%)
Feb 05, 2014 1557 1580 1551 1562 0 -10.47(-0.67%)
Feb 04, 2014 1574 1592 1560 1573 0 +1.51(+0.10%)
Feb 03, 2014 1613 1627 1568 1571 0 -49.28(-3.04%)
Jan 31, 2014 1595 1628 1587 1621 0 +8.69(+0.54%)
Jan 30, 2014 1600 1617 1591 1612 0 +14.51(+0.91%)
Jan 29, 2014 1587 1611 1577 1597 0 +0.92(+0.06%)
Jan 28, 2014 1583 1601 1575 1596 0 +14.12(+0.89%)
Jan 27, 2014 1605 1615 1579 1582 0 -24.42(-1.52%)
Jan 24, 2014 1630 1640 1600 1607 0 -9.58(-0.59%)
Jan 23, 2014 1611 1622 1599 1616 0 +0.40(+0.02%)
Jan 22, 2014 1619 1632 1609 1616 0 -8.53(-0.53%)
Jan 21, 2014 1639 1646 1614 1624 0 -8.83(-0.54%)
Jan 17, 2014 1633 1633 1633 0 -12.96(-0.79%)
Jan 16, 2014 1637 1657 1630 1646 0 +1.00(+0.06%)
Jan 15, 2014 1614 1650 1619 1645 0 +25.35(+1.56%)
Jan 14, 2014 1583 1623 1585 1620 0 +23.60(+1.48%)
Jan 13, 2014 1616 1629 1592 1596 0 -28.54(-1.76%)
Jan 10, 2014 1611 1630 1608 1625 0 +12.15(+0.75%)
Jan 09, 2014 1616 1625 1603 1613 0 -7.58(-0.47%)
Jan 08, 2014 1619 1632 1611 1620 0 -10.86(-0.67%)
Jan 07, 2014 1618 1635 1618 1631 0 +12.67(+0.78%)
Jan 06, 2014 1630 1642 1616 1618 0 -18.78(-1.15%)
Jan 03, 2014 1638 1648 1628 1637 0 -8.93(-0.54%)
Jan 02, 2014 1644 1655 1638 1646 0 -18.06(-1.09%)
Dec 31, 2013 1664 1664 1664 0 +7.31(+0.44%)
Dec 30, 2013 1647 1661 1643 1657 0 +2.98(+0.18%)
Dec 27, 2013 1652 1666 1647 1654 0 +0.25(+0.02%)
Dec 26, 2013 1638 1658 1641 1654 0 +12.80(+0.78%)
Dec 24, 2013 1641 1641 1641 0 +15.00(+0.92%)
Dec 23, 2013 1618 1634 1616 1626 0 +5.87(+0.36%)
Dec 20, 2013 1603 1631 1603 1620 0 +15.95(+0.99%)
Dec 19, 2013 1590 1617 1584 1604 0 +18.21(+1.15%)
Dec 18, 2013 1561 1590 1546 1586 0 +17.15(+1.09%)
Dec 17, 2013 1564 1585 1558 1569 0 -8.23(-0.52%)
Dec 16, 2013 1567 1587 1565 1577 0 +8.75(+0.56%)
Dec 13, 2013 1577 1590 1560 1568 0 -4.70(-0.30%)
Dec 12, 2013 1583 1588 1566 1573 0 -21.32(-1.34%)
Dec 11, 2013 1605 1619 1587 1594 0 -15.15(-0.94%)
Dec 10, 2013 1621 1637 1605 1609 0 -24.04(-1.47%)
Dec 09, 2013 1630 1641 1622 1633 0 +8.25(+0.51%)
Dec 06, 2013 1616 1632 1611 1625 0 +18.32(+1.14%)
Dec 05, 2013 1621 1631 1587 1607 0 -21.85(-1.34%)
Dec 04, 2013 1602 1633 1603 1629 0 +11.52(+0.71%)
Dec 03, 2013 1606 1623 1611 1617 0 -3.91(-0.24%)
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.