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 (%)
Apr 30, 2012 1467 1474 1462 1469 0 -0.17(-0.01%)
Apr 27, 2012 1469 1479 1462 1469 0 -0.17(-0.01%)
Apr 26, 2012 1461 1477 1454 1469 0 +6.25(+0.43%)
Apr 25, 2012 1451 1469 1448 1463 0 +15.18(+1.05%)
Apr 24, 2012 1454 1468 1440 1448 0 -2.06(-0.14%)
Apr 23, 2012 1456 1462 1440 1450 0 -17.09(-1.16%)
Apr 20, 2012 1466 1491 1457 1467 0 +28.57(+1.99%)
Apr 19, 2012 1443 1467 1428 1439 0 -6.78(-0.47%)
Apr 18, 2012 1449 1455 1440 1445 0 -8.25(-0.57%)
Apr 17, 2012 1438 1461 1435 1454 0 +21.44(+1.50%)
Apr 16, 2012 1427 1441 1418 1432 0 +1.43(+0.10%)
Apr 13, 2012 1434 1448 1424 1431 0 -8.73(-0.61%)
Apr 12, 2012 1420 1445 1415 1440 0 +23.29(+1.64%)
Apr 11, 2012 1416 1428 1408 1416 0 +1.74(+0.12%)
Apr 10, 2012 1437 1448 1406 1414 0 -29.59(-2.05%)
Apr 09, 2012 1443 1457 1439 1444 0 -23.39(-1.59%)
Apr 05, 2012 1448 1472 1445 1467 0 +12.50(+0.86%)
Apr 04, 2012 1469 1475 1445 1455 0 -28.61(-1.93%)
Apr 03, 2012 1494 1499 1469 1484 0 -14.39(-0.96%)
Apr 02, 2012 1485 1505 1476 1498 0 +11.65(+0.78%)
Mar 30, 2012 1495 1497 1478 1486 0 +0.29(+0.02%)
Mar 29, 2012 1476 1492 1468 1486 0 +1.86(+0.13%)
Mar 28, 2012 1495 1502 1475 1484 0 -9.28(-0.62%)
Mar 27, 2012 1496 1504 1485 1493 0 -1.49(-0.10%)
Mar 26, 2012 1478 1497 1475 1495 0 +26.39(+1.80%)
Mar 23, 2012 1471 1476 1457 1469 0 -0.32(-0.02%)
Mar 22, 2012 1473 1483 1460 1469 0 -12.27(-0.83%)
Mar 21, 2012 1499 1511 1475 1481 0 -10.08(-0.68%)
Mar 20, 2012 1487 1497 1476 1491 0 -5.31(-0.35%)
Mar 19, 2012 1498 1509 1486 1497 0 -4.97(-0.33%)
Mar 16, 2012 1512 1517 1494 1501 0 -8.62(-0.57%)
Mar 15, 2012 1503 1514 1494 1510 0 +9.12(+0.61%)
Mar 14, 2012 1499 1511 1491 1501 0 -4.71(-0.31%)
Mar 13, 2012 1488 1508 1484 1506 0 +26.88(+1.82%)
Mar 12, 2012 1475 1487 1463 1479 0 -2.85(-0.19%)
Mar 09, 2012 1481 1489 1473 1482 0 +3.00(+0.20%)
Mar 08, 2012 1480 1490 1468 1479 0 +9.99(+0.68%)
Mar 07, 2012 1460 1473 1453 1469 0 +13.75(+0.95%)
Mar 06, 2012 1459 1477 1448 1455 0 -18.84(-1.28%)
Mar 05, 2012 1480 1485 1463 1474 0 -3.15(-0.21%)
Mar 02, 2012 1481 1492 1470 1477 0 -7.23(-0.49%)
Mar 01, 2012 1468 1490 1463 1484 0 +23.11(+1.58%)
Feb 29, 2012 1466 1475 1454 1461 0 -7.95(-0.54%)
Feb 28, 2012 1452 1472 1449 1469 0 +16.10(+1.11%)
Feb 27, 2012 1439 1460 1435 1453 0 -4.81(-0.33%)
Feb 24, 2012 1455 1465 1444 1458 0 +11.63(+0.80%)
Feb 23, 2012 1433 1454 1424 1446 0 +9.18(+0.64%)
Feb 22, 2012 1441 1457 1430 1437 0 -3.32(-0.23%)
Feb 21, 2012 1434 1452 1429 1440 0 +4.96(+0.35%)
Feb 17, 2012 1435 1435 1435 0 -5.20(-0.36%)
Feb 16, 2012 1400 1447 1402 1440 0 +45.40(+3.25%)
Feb 15, 2012 1403 1413 1392 1395 0 -10.61(-0.75%)
Feb 14, 2012 1402 1414 1391 1406 0 -6.68(-0.47%)
Feb 13, 2012 1412 1422 1406 1412 0 +3.56(+0.25%)
Feb 10, 2012 1409 1420 1400 1409 0 -19.09(-1.34%)
Feb 09, 2012 1418 1432 1409 1428 0 +8.73(+0.62%)
Feb 08, 2012 1408 1424 1400 1419 0 +4.60(+0.33%)
Feb 07, 2012 1405 1420 1401 1415 0 +4.79(+0.34%)
Feb 06, 2012 1404 1415 1400 1410 0 -4.54(-0.32%)
Feb 03, 2012 1407 1422 1403 1414 0 +17.08(+1.22%)
Feb 02, 2012 1392 1412 1388 1397 0 +3.29(+0.24%)
Feb 01, 2012 1381 1402 1377 1394 0 +22.62(+1.65%)
Jan 31, 2012 1381 1385 1360 1371 0 -5.87(-0.43%)
Jan 30, 2012 1356 1380 1348 1377 0 +9.08(+0.66%)
Jan 27, 2012 1367 1379 1358 1368 0 -0.34(-0.02%)
Jan 26, 2012 1373 1385 1363 1368 0 -2.01(-0.15%)
Jan 25, 2012 1356 1378 1346 1370 0 +9.98(+0.73%)
Jan 24, 2012 1356 1370 1349 1360 0 -3.00(-0.22%)
Jan 23, 2012 1364 1378 1351 1363 0 -2.34(-0.17%)
Jan 20, 2012 1342 1371 1337 1366 0 +35.87(+2.70%)
Jan 19, 2012 1326 1342 1320 1330 0 +2.42(+0.18%)
Jan 18, 2012 1313 1333 1306 1328 0 +16.84(+1.28%)
Jan 17, 2012 1314 1326 1304 1311 0 +7.94(+0.61%)
Jan 13, 2012 1303 1303 1303 0 +10.02(+0.78%)
Jan 12, 2012 1288 1297 1275 1293 0 +10.66(+0.83%)
Jan 11, 2012 1274 1292 1269 1282 0 -3.72(-0.29%)
Jan 10, 2012 1286 1302 1277 1286 0 +3.39(+0.26%)
Jan 09, 2012 1287 1294 1274 1282 0 -4.56(-0.35%)
Jan 06, 2012 1270 1293 1263 1287 0 +13.62(+1.07%)
Jan 05, 2012 1257 1280 1252 1273 0 +14.63(+1.16%)
Jan 04, 2012 1247 1267 1236 1259 0 +38.78(+3.18%)
Dec 30, 2011 1224 1229 1217 1220 0 -3.56(-0.29%)
Dec 29, 2011 1217 1226 1212 1223 0 +11.87(+0.98%)
Dec 28, 2011 1225 1228 1207 1212 0 -13.16(-1.07%)
Dec 27, 2011 1228 1237 1219 1225 0 -4.29(-0.35%)
Dec 23, 2011 1229 1229 1229 0 +14.71(+1.21%)
Dec 21, 2011 1224 1235 1191 1214 0 -64.12(-5.02%)
Dec 20, 2011 1270 1287 1264 1278 0 +27.12(+2.17%)
Dec 19, 2011 1278 1282 1247 1251 0 -21.82(-1.71%)
Dec 16, 2011 1267 1294 1259 1273 0 +11.08(+0.88%)
Dec 15, 2011 1284 1290 1257 1262 0 -10.44(-0.82%)
Dec 14, 2011 1291 1296 1267 1273 0 -20.40(-1.58%)
Dec 13, 2011 1313 1326 1286 1293 0 -6.89(-0.53%)
Dec 12, 2011 1301 1305 1285 1300 0 -16.49(-1.25%)
Dec 09, 2011 1294 1324 1293 1316 0 +26.65(+2.07%)
Dec 08, 2011 1301 1313 1287 1290 0 -21.63(-1.65%)
Dec 07, 2011 1308 1320 1290 1311 0 -4.97(-0.38%)
Dec 06, 2011 1323 1329 1311 1316 0 -3.15(-0.24%)
Dec 05, 2011 1319 1331 1306 1319 0 +21.28(+1.64%)
Dec 02, 2011 1320 1324 1296 1298 0 -9.79(-0.75%)
Dec 01, 2011 1309 1321 1297 1308 0 -2.92(-0.22%)
Nov 30, 2011 1292 1313 1285 1311 0 +54.75(+4.36%)
Nov 29, 2011 1260 1271 1252 1256 0 -4.28(-0.34%)
Nov 28, 2011 1254 1268 1246 1260 0 +38.87(+3.18%)
Nov 25, 2011 1222 1241 1219 1221 0 -9.62(-0.78%)
Nov 23, 2011 1231 1231 1231 0 -26.13(-2.08%)
Nov 22, 2011 1258 1267 1245 1257 0 -8.60(-0.68%)
Nov 21, 2011 1276 1280 1255 1266 0 -20.94(-1.63%)
Nov 18, 2011 1296 1301 1278 1287 0 -10.59(-0.82%)
Nov 17, 2011 1327 1332 1288 1297 0 -31.05(-2.34%)
Nov 16, 2011 1347 1360 1326 1328 0 -33.25(-2.44%)
Nov 15, 2011 1343 1371 1337 1362 0 +12.93(+0.96%)
Nov 14, 2011 1352 1362 1342 1349 0 -8.31(-0.61%)
Nov 11, 2011 1343 1369 1342 1357 0 +28.66(+2.16%)
Nov 10, 2011 1335 1340 1313 1328 0 +8.03(+0.61%)
Nov 09, 2011 1348 1356 1311 1320 0 -65.26(-4.71%)
Nov 08, 2011 1374 1390 1359 1386 0 +22.68(+1.66%)
Nov 07, 2011 1342 1365 1328 1363 0 +14.65(+1.09%)
Nov 04, 2011 1353 1358 1333 1348 0 -16.78(-1.23%)
Nov 03, 2011 1341 1368 1329 1365 0 +32.76(+2.46%)
Nov 02, 2011 1327 1345 1314 1332 0 +15.25(+1.16%)
Nov 01, 2011 1322 1336 1308 1317 0 -38.80(-2.86%)
Oct 31, 2011 1367 1379 1354 1356 0 -41.25(-2.95%)
Oct 28, 2011 1393 1405 1384 1397 0 -5.58(-0.40%)
Oct 27, 2011 1388 1413 1371 1403 0 +40.93(+3.01%)
Oct 26, 2011 1377 1381 1331 1362 0 +1.33(+0.10%)
Oct 25, 2011 1377 1383 1354 1360 0 -3.86(-0.28%)
Oct 24, 2011 1342 1371 1341 1364 0 +16.25(+1.21%)
Oct 21, 2011 1341 1351 1330 1348 0 +19.82(+1.49%)
Oct 20, 2011 1333 1339 1300 1328 0 +0.17(+0.01%)
Oct 19, 2011 1342 1352 1321 1328 0 -16.65(-1.24%)
Oct 18, 2011 1321 1351 1308 1345 0 +22.18(+1.68%)
Oct 17, 2011 1334 1344 1315 1323 0 -20.10(-1.50%)
Oct 14, 2011 1339 1351 1325 1343 0 +19.55(+1.48%)
Oct 13, 2011 1307 1327 1296 1323 0 +8.51(+0.65%)
Oct 12, 2011 1320 1332 1308 1315 0 +5.77(+0.44%)
Oct 11, 2011 1301 1315 1294 1309 0 +2.96(+0.23%)
Oct 10, 2011 1286 1309 1279 1306 0 +39.61(+3.13%)
Oct 07, 2011 1274 1286 1258 1266 0 -6.59(-0.52%)
Oct 06, 2011 1258 1275 1237 1273 0 +25.92(+2.08%)
Oct 05, 2011 1220 1255 1207 1247 0 +29.67(+2.44%)
Oct 04, 2011 1168 1220 1158 1217 0 +35.35(+2.99%)
Oct 03, 2011 1204 1227 1181 1182 0 -31.36(-2.58%)
Sep 30, 2011 1230 1248 1213 1213 0 -33.36(-2.68%)
Sep 29, 2011 1266 1281 1225 1247 0 +3.17(+0.25%)
Sep 28, 2011 1269 1283 1240 1243 0 -14.39(-1.14%)
Sep 27, 2011 1257 1273 1244 1258 0 +18.86(+1.52%)
Sep 26, 2011 1221 1242 1199 1239 0 +24.99(+2.06%)
Sep 23, 2011 1193 1220 1183 1214 0 +9.85(+0.82%)
Sep 22, 2011 1214 1230 1183 1204 0 -43.84(-3.51%)
Sep 21, 2011 1282 1302 1246 1248 0 -8.89(-0.71%)
Sep 20, 2011 1278 1288 1253 1257 0 -15.23(-1.20%)
Sep 19, 2011 1255 1279 1240 1272 0 -5.84(-0.46%)
Sep 16, 2011 1273 1285 1261 1278 0 +6.63(+0.52%)
Sep 15, 2011 1260 1274 1242 1271 0 +27.61(+2.22%)
Sep 14, 2011 1228 1259 1213 1244 0 +22.77(+1.87%)
Sep 13, 2011 1202 1226 1197 1221 0 +18.26(+1.52%)
Sep 12, 2011 1174 1204 1169 1203 0 +14.98(+1.26%)
Sep 09, 2011 1203 1212 1177 1188 0 -29.05(-2.39%)
Sep 08, 2011 1225 1243 1205 1217 0 -14.54(-1.18%)
Sep 07, 2011 1209 1232 1202 1231 0 +37.39(+3.13%)
Sep 06, 2011 1175 1201 1168 1194 0 -17.58(-1.45%)
Sep 02, 2011 1211 1211 1211 0 -30.45(-2.45%)
Sep 01, 2011 1253 1274 1239 1242 0 -16.65(-1.32%)
Aug 31, 2011 1249 1274 1243 1259 0 +13.84(+1.11%)
Aug 30, 2011 1228 1253 1222 1245 0 +6.62(+0.53%)
Aug 29, 2011 1214 1240 1209 1238 0 +38.61(+3.22%)
Aug 26, 2011 1163 1205 1154 1199 0 +35.09(+3.01%)
Aug 25, 2011 1195 1201 1159 1164 0 -24.77(-2.08%)
Aug 24, 2011 1174 1192 1163 1189 0 +14.78(+1.26%)
Aug 23, 2011 1138 1176 1135 1174 0 +43.65(+3.86%)
Aug 22, 2011 1150 1156 1121 1131 0 +6.00(+0.53%)
Aug 19, 2011 1132 1158 1118 1125 0 -19.08(-1.67%)
Aug 18, 2011 1166 1178 1121 1144 0 -61.60(-5.11%)
Aug 17, 2011 1211 1231 1190 1205 0 -8.29(-0.68%)
Aug 16, 2011 1208 1229 1199 1214 0 -8.58(-0.70%)
Aug 15, 2011 1211 1228 1203 1222 0 +18.13(+1.51%)
Aug 12, 2011 1209 1218 1183 1204 0 -1.84(-0.15%)
Aug 11, 2011 1164 1218 1158 1206 0 +50.93(+4.41%)
Aug 10, 2011 1188 1204 1147 1155 0 -64.46(-5.29%)
Aug 09, 2011 1196 1222 1144 1220 0 +60.16(+5.19%)
Aug 08, 2011 1202 1227 1156 1159 0 -82.83(-6.67%)
Aug 05, 2011 1268 1274 1212 1242 0 -14.44(-1.15%)
Aug 04, 2011 1293 1303 1255 1257 0 -58.48(-4.45%)
Aug 03, 2011 1303 1321 1282 1315 0 +14.28(+1.10%)
Aug 02, 2011 1313 1336 1299 1301 0 -27.79(-2.09%)
Aug 01, 2011 1346 1362 1306 1329 0 -13.95(-1.04%)
Jul 29, 2011 1337 1361 1329 1343 0 -9.46(-0.70%)
Jul 28, 2011 1340 1371 1338 1352 0 +4.91(+0.36%)
Jul 27, 2011 1376 1385 1342 1347 0 -46.19(-3.32%)
Jul 26, 2011 1373 1403 1367 1393 0 +14.59(+1.06%)
Jul 25, 2011 1360 1388 1358 1379 0 +1.61(+0.12%)
Jul 22, 2011 1361 1380 1350 1377 0 +14.29(+1.05%)
Jul 21, 2011 1356 1375 1343 1363 0 +11.14(+0.82%)
Jul 20, 2011 1359 1369 1347 1352 0 -20.54(-1.50%)
Jul 19, 2011 1338 1377 1341 1372 0 +43.01(+3.24%)
Jul 18, 2011 1330 1344 1313 1329 0 -16.38(-1.22%)
Jul 15, 2011 1337 1354 1332 1346 0 +8.67(+0.65%)
Jul 14, 2011 1351 1371 1331 1337 0 -19.66(-1.45%)
Jul 13, 2011 1353 1377 1351 1357 0 +4.63(+0.34%)
Jul 12, 2011 1361 1375 1346 1352 0 -15.57(-1.14%)
Jul 11, 2011 1372 1383 1360 1368 0 -27.31(-1.96%)
Jul 08, 2011 1379 1400 1375 1395 0 -4.27(-0.31%)
Jul 07, 2011 1377 1404 1376 1399 0 +29.31(+2.14%)
Jul 06, 2011 1351 1373 1353 1370 0 +8.34(+0.61%)
Jul 05, 2011 1362 1368 1352 1361 0 +0.65(+0.05%)
Jul 01, 2011 1361 1361 1361 0 +5.41(+0.40%)
Jun 30, 2011 1342 1358 1338 1355 0 +19.28(+1.44%)
Jun 29, 2011 1335 1343 1324 1336 0 -0.42(-0.03%)
Jun 28, 2011 1315 1340 1306 1337 0 +25.48(+1.94%)
Jun 27, 2011 1278 1322 1274 1311 0 +29.18(+2.28%)
Jun 24, 2011 1294 1298 1275 1282 0 -30.02(-2.29%)
Jun 23, 2011 1296 1315 1280 1312 0 +2.59(+0.20%)
Jun 22, 2011 1315 1324 1305 1309 0 -15.35(-1.16%)
Jun 21, 2011 1306 1329 1298 1325 0 +23.82(+1.83%)
Jun 20, 2011 1300 1307 1282 1301 0 +17.21(+1.34%)
Jun 17, 2011 1290 1299 1275 1284 0 +13.00(+1.02%)
Jun 16, 2011 1271 1283 1257 1271 0 -1.50(-0.12%)
Jun 15, 2011 1289 1296 1268 1272 0 -33.10(-2.54%)
Jun 14, 2011 1304 1314 1298 1305 0 +17.84(+1.39%)
Jun 13, 2011 1278 1297 1272 1287 0 +13.60(+1.07%)
Jun 10, 2011 1288 1293 1272 1274 0 -18.36(-1.42%)
Jun 09, 2011 1288 1300 1281 1292 0 +7.79(+0.61%)
Jun 08, 2011 1293 1299 1280 1284 0 -16.17(-1.24%)
Jun 07, 2011 1307 1313 1295 1301 0 -1.49(-0.11%)
Jun 06, 2011 1303 1317 1294 1302 0 -3.07(-0.24%)
Jun 03, 2011 1306 1320 1300 1305 0 -12.86(-0.98%)
May 24, 2011 1322 1331 1313 1318 0 -2.83(-0.21%)
May 23, 2011 1327 1334 1312 1321 0 -33.31(-2.46%)
May 20, 2011 1362 1371 1347 1354 0 -12.83(-0.94%)
May 19, 2011 1360 1373 1351 1367 0 +11.83(+0.87%)
May 18, 2011 1346 1362 1335 1355 0 +6.52(+0.48%)
May 17, 2011 1343 1359 1336 1349 0 -5.07(-0.37%)
May 16, 2011 1374 1383 1349 1354 0 -27.32(-1.98%)
May 13, 2011 1397 1403 1376 1381 0 -21.49(-1.53%)
May 12, 2011 1383 1405 1375 1402 0 +15.31(+1.10%)
May 11, 2011 1404 1410 1377 1387 0 -18.67(-1.33%)
May 10, 2011 1393 1412 1385 1406 0 +9.97(+0.71%)
May 09, 2011 1386 1404 1380 1396 0 +10.02(+0.72%)
May 06, 2011 1397 1410 1380 1386 0 +4.75(+0.34%)
May 05, 2011 1393 1403 1374 1381 0 -18.08(-1.29%)
May 04, 2011 1410 1421 1387 1399 0 -10.03(-0.71%)
May 03, 2011 1411 1419 1395 1409 0 -1.32(-0.09%)
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.