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 (%)
Mar 29, 2018 3220 3220 3220 3220 0 +59.02(+1.87%)
Mar 28, 2018 3180 3219 3137 3161 0 -10.62(-0.33%)
Mar 27, 2018 3330 3341 3142 3172 0 -125.47(-3.81%)
Mar 26, 2018 3207 3305 3192 3297 0 +183.35(+5.89%)
Mar 23, 2018 3192 3222 3111 3114 0 -83.22(-2.60%)
Mar 22, 2018 3243 3266 3190 3197 0 -83.12(-2.53%)
Mar 21, 2018 3295 3332 3270 3280 0 -17.74(-0.54%)
Mar 20, 2018 3280 3324 3273 3298 0 -45.29(-1.35%)
Mar 19, 2018 3371 3380 3312 3343 0 -49.69(-1.46%)
Mar 16, 2018 3398 3422 3374 3393 0 +12.91(+0.38%)
Mar 15, 2018 3366 3398 3345 3380 0 +9.25(+0.27%)
Mar 14, 2018 3409 3420 3357 3371 0 -14.65(-0.43%)
Mar 13, 2018 3401 3404 3371 3385 0 -57.93(-1.68%)
Mar 12, 2018 3440 3464 3420 3443 0 +3.09(+0.09%)
Mar 09, 2018 3397 3441 3387 3440 0 +66.65(+1.98%)
Mar 08, 2018 3370 3395 3347 3373 0 +17.82(+0.53%)
Mar 07, 2018 3355 3361 3323 3356 0 +31.81(+0.96%)
Mar 06, 2018 3347 3355 3307 3324 0 -2.01(-0.06%)
Mar 05, 2018 3272 3344 3267 3326 0 +32.94(+1.00%)
Mar 02, 2018 3234 3297 3212 3293 0 +23.28(+0.71%)
Mar 01, 2018 3318 3332 3240 3270 0 -44.18(-1.33%)
Feb 28, 2018 3348 3377 3311 3314 0 -10.27(-0.31%)
Feb 27, 2018 3370 3380 3321 3324 0 -40.01(-1.19%)
Feb 26, 2018 3332 3367 3321 3364 0 +40.61(+1.22%)
Feb 23, 2018 3292 3325 3261 3323 0 +70.16(+2.16%)
Feb 22, 2018 3252 3265 3238 3253 0 +9.85(+0.30%)
Feb 21, 2018 3286 3304 3242 3243 0 -35.12(-1.07%)
Feb 20, 2018 3275 3297 3233 3278 0 +5.85(+0.18%)
Feb 16, 2018 3273 3273 3273 3273 0 -13.01(-0.40%)
Feb 15, 2018 3239 3289 3218 3286 0 +66.93(+2.08%)
Feb 14, 2018 3137 3224 3133 3219 0 +48.09(+1.52%)
Feb 13, 2018 3162 3179 3157 3171 0 +21.35(+0.68%)
Feb 12, 2018 3138 3171 3111 3149 0 +35.01(+1.12%)
Feb 09, 2018 3073 3143 2978 3114 0 +82.89(+2.73%)
Feb 08, 2018 3170 3186 3026 3031 0 -145.71(-4.59%)
Feb 07, 2018 3200 3246 3166 3177 0 -52.53(-1.63%)
Feb 06, 2018 3089 3235 3041 3230 0 +77.54(+2.46%)
Feb 05, 2018 3222 3294 3133 3152 0 -102.85(-3.16%)
Feb 02, 2018 3315 3325 3248 3255 0 -83.46(-2.50%)
Feb 01, 2018 3349 3388 3316 3338 0 -22.28(-0.66%)
Jan 31, 2018 3322 3376 3313 3361 0 +63.75(+1.93%)
Jan 30, 2018 3326 3338 3292 3297 0 -47.04(-1.41%)
Jan 29, 2018 3382 3393 3336 3344 0 -22.00(-0.65%)
Jan 26, 2018 3327 3367 3313 3366 0 +63.23(+1.91%)
Jan 25, 2018 3309 3335 3289 3303 0 +7.91(+0.24%)
Jan 24, 2018 3316 3345 3283 3295 0 -0.59(-0.02%)
Jan 23, 2018 3293 3314 3277 3295 0 +18.14(+0.55%)
Jan 22, 2018 3235 3279 3223 3277 0 +38.14(+1.18%)
Jan 19, 2018 3239 3254 3222 3239 0 +9.14(+0.28%)
Jan 18, 2018 3225 3251 3216 3230 0 -1.31(-0.04%)
Jan 17, 2018 3198 3236 3188 3231 0 +53.19(+1.67%)
Jan 16, 2018 3228 3250 3168 3178 0 -27.74(-0.87%)
Jan 12, 2018 3206 3206 3206 3206 0 +47.40(+1.50%)
Jan 11, 2018 3158 3165 3128 3158 0 +0.95(+0.03%)
Jan 10, 2018 3158 3164 3144 3158 0 -15.86(-0.50%)
Jan 09, 2018 3184 3190 3157 3173 0 -0.23(-0.01%)
Jan 08, 2018 3164 3184 3144 3174 0 +3.30(+0.10%)
Jan 05, 2018 3155 3179 3146 3170 0 +33.41(+1.07%)
Jan 04, 2018 3120 3152 3115 3137 0 +31.60(+1.02%)
Jan 03, 2018 3089 3116 3085 3105 0 +29.75(+0.97%)
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.