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 (%)
May 29, 2009 935.50 951.88 925.15 950.15 0 +19.09(+2.05%)
May 28, 2009 925.52 938.78 912.58 931.06 0 +13.85(+1.51%)
May 27, 2009 924.82 940.03 914.18 917.21 0 -12.67(-1.36%)
May 26, 2009 896.13 935.04 890.77 929.88 0 +24.53(+2.71%)
May 25, 2009 908.17 923.48 893.42 905.35 0 +0.00(+0.00%)
May 22, 2009 908.17 923.48 893.42 905.35 0 +1.04(+0.11%)
May 21, 2009 911.84 918.88 890.56 904.32 0 -16.42(-1.78%)
May 20, 2009 925.32 939.34 915.40 920.74 0 -0.46(-0.05%)
May 19, 2009 921.67 936.04 913.11 921.20 0 -3.48(-0.38%)
May 18, 2009 915.79 926.48 907.17 924.68 0 +19.98(+2.21%)
May 15, 2009 903.45 918.76 894.92 904.69 0 +0.48(+0.05%)
May 14, 2009 894.44 912.25 890.06 904.22 0 +15.35(+1.73%)
May 13, 2009 896.54 902.49 884.25 888.87 0 -10.77(-1.20%)
May 12, 2009 897.06 910.41 883.13 899.64 0 +10.09(+1.13%)
May 11, 2009 878.38 904.93 870.24 889.55 0 +3.76(+0.42%)
May 08, 2009 890.70 900.27 872.59 885.79 0 +6.86(+0.78%)
May 07, 2009 905.66 909.88 869.61 878.92 0 -23.13(-2.56%)
May 06, 2009 909.05 912.20 888.13 902.06 0 -0.09(-0.01%)
May 05, 2009 909.33 915.16 888.84 902.14 0 -8.73(-0.96%)
May 04, 2009 919.85 922.79 902.41 910.87 0 -0.52(-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.