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 31, 2020 4869 5002 4759 4796 0 -89.78(-1.84%)
Mar 30, 2020 4710 4918 4642 4886 0 +253.66(+5.48%)
Mar 27, 2020 4680 4793 4591 4632 0 -178.35(-3.71%)
Mar 26, 2020 4577 4842 4556 4810 0 +293.75(+6.50%)
Mar 25, 2020 4567 4734 4430 4517 0 -57.21(-1.25%)
Mar 24, 2020 4449 4631 4358 4574 0 +320.12(+7.53%)
Mar 23, 2020 4239 4362 4107 4254 0 +14.83(+0.35%)
Mar 20, 2020 4451 4520 4189 4239 0 -114.27(-2.62%)
Mar 19, 2020 4364 4584 4237 4353 0 +9.62(+0.22%)
Mar 18, 2020 4239 4478 4103 4344 0 -98.91(-2.23%)
Mar 17, 2020 4293 4552 4131 4443 0 +210.07(+4.96%)
Mar 16, 2020 4265 4585 4132 4232 0 -618.44(-12.75%)
Mar 13, 2020 4537 4917 4329 4851 0 +687.27(+16.51%)
Mar 12, 2020 4420 4649 4153 4164 0 -530.22(-11.30%)
Mar 11, 2020 4815 4842 4620 4694 0 -244.72(-4.96%)
Mar 10, 2020 4849 4948 4684 4939 0 +306.72(+6.62%)
Mar 09, 2020 4641 4842 4591 4632 0 -328.44(-6.62%)
Mar 06, 2020 4973 5020 4809 4960 0 -130.35(-2.56%)
Mar 05, 2020 5103 5229 5058 5091 0 -150.28(-2.87%)
Mar 04, 2020 5168 5246 5082 5241 0 +183.47(+3.63%)
Mar 03, 2020 5275 5361 4992 5057 0 -229.41(-4.34%)
Mar 02, 2020 5087 5291 4993 5287 0 +279.51(+5.58%)
Feb 28, 2020 4767 5050 4736 5007 0 +66.46(+1.35%)
Feb 27, 2020 5057 5194 4935 4941 0 -295.92(-5.65%)
Feb 26, 2020 5226 5343 5181 5237 0 +54.90(+1.06%)
Feb 25, 2020 5372 5394 5168 5182 0 -104.11(-1.97%)
Feb 24, 2020 5224 5388 5107 5286 0 -230.42(-4.18%)
Feb 21, 2020 5627 5640 5476 5516 0 -146.56(-2.59%)
Feb 20, 2020 5723 5742 5574 5663 0 -70.23(-1.22%)
Feb 19, 2020 5748 5760 5709 5733 0 +14.22(+0.25%)
Feb 18, 2020 5685 5739 5675 5719 0 +37.92(+0.67%)
Feb 14, 2020 5627 5689 5610 5681 0 +46.58(+0.83%)
Feb 13, 2020 5614 5697 5605 5635 0 -27.59(-0.49%)
Feb 12, 2020 5673 5689 5583 5662 0 +25.79(+0.46%)
Feb 11, 2020 5771 5781 5612 5636 0 -82.85(-1.45%)
Feb 10, 2020 5600 5725 5589 5719 0 +110.36(+1.97%)
Feb 07, 2020 5584 5657 5567 5609 0 -1.57(-0.03%)
Feb 06, 2020 5554 5625 5524 5610 0 +80.52(+1.46%)
Feb 05, 2020 5631 5640 5487 5530 0 +8.06(+0.15%)
Feb 04, 2020 5448 5543 5424 5522 0 +156.25(+2.91%)
Feb 03, 2020 5272 5376 5267 5366 0 +110.05(+2.09%)
Jan 31, 2020 5322 5329 5233 5256 0 -76.06(-1.43%)
Jan 30, 2020 5339 5360 5263 5332 0 +103.20(+1.97%)
Jan 29, 2020 5242 5265 5177 5228 0 +41.69(+0.80%)
Jan 28, 2020 5135 5198 5109 5187 0 +78.56(+1.54%)
Jan 27, 2020 5080 5163 5051 5108 0 -94.77(-1.82%)
Jan 24, 2020 5273 5281 5184 5203 0 -43.79(-0.83%)
Jan 23, 2020 5230 5254 5198 5247 0 +20.14(+0.39%)
Jan 22, 2020 5273 5285 5221 5227 0 -18.56(-0.35%)
Jan 21, 2020 5237 5287 5229 5245 0 -10.67(-0.20%)
Jan 17, 2020 5263 5272 5205 5256 0 +33.70(+0.65%)
Jan 16, 2020 5176 5225 5161 5222 0 +79.06(+1.54%)
Jan 15, 2020 5141 5176 5127 5143 0 +15.72(+0.31%)
Jan 14, 2020 5155 5170 5111 5127 0 -27.10(-0.53%)
Jan 13, 2020 5114 5160 5100 5154 0 +54.98(+1.08%)
Jan 10, 2020 5137 5150 5091 5099 0 -15.60(-0.30%)
Jan 09, 2020 5105 5127 5082 5115 0 +55.70(+1.10%)
Jan 08, 2020 5021 5085 4995 5059 0 +66.21(+1.33%)
Jan 07, 2020 5028 5043 4978 4993 0 -25.67(-0.51%)
Jan 06, 2020 4961 5027 4949 5019 0 +12.03(+0.24%)
Jan 03, 2020 4983 5043 4976 5007 0 -57.14(-1.13%)
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.