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 28, 2010 1135 1135 1135 0 -6.65(-0.58%)
May 27, 2010 1108 1150 1125 1141 0 +38.91(+3.53%)
May 26, 2010 1116 1152 1089 1103 0 -27.94(-2.47%)
May 25, 2010 1090 1137 1100 1130 0 -5.74(-0.51%)
May 24, 2010 1126 1158 1129 1136 0 -14.40(-1.25%)
May 21, 2010 1134 1161 1127 1151 0 -4.70(-0.41%)
May 20, 2010 1141 1185 1151 1155 0 -42.01(-3.51%)
May 19, 2010 1186 1215 1181 1197 0 -11.91(-0.98%)
May 18, 2010 1205 1232 1202 1209 0 -13.73(-1.12%)
May 17, 2010 1209 1234 1201 1223 0 +0.20(+0.02%)
May 14, 2010 1215 1239 1209 1223 0 -19.03(-1.53%)
May 13, 2010 1222 1261 1237 1242 0 -6.40(-0.51%)
May 12, 2010 1212 1261 1225 1248 0 +21.29(+1.74%)
May 11, 2010 1239 1253 1216 1227 0 -4.21(-0.34%)
May 10, 2010 1209 1253 1216 1231 0 +39.83(+3.34%)
May 07, 2010 1200 1226 1164 1191 0 -28.95(-2.37%)
May 06, 2010 1230 1262 1161 1220 0 -37.56(-2.99%)
May 05, 2010 1259 1269 1249 1258 0 -9.29(-0.73%)
May 04, 2010 1269 1290 1253 1267 0 -36.18(-2.78%)
May 03, 2010 1281 1312 1291 1303 0 +10.49(+0.81%)
Apr 30, 2010 1295 1315 1289 1293 0 -14.97(-1.14%)
Apr 29, 2010 1305 1322 1294 1308 0 +5.27(+0.40%)
Apr 28, 2010 1289 1312 1292 1302 0 -4.51(-0.35%)
Apr 27, 2010 1299 1330 1303 1307 0 -18.89(-1.42%)
Apr 26, 2010 1304 1333 1315 1326 0 +2.64(+0.20%)
Apr 23, 2010 1300 1338 1307 1323 0 -2.94(-0.22%)
Apr 22, 2010 1294 1331 1304 1326 0 +2.80(+0.21%)
Apr 21, 2010 1301 1329 1314 1323 0 +1.44(+0.11%)
Apr 20, 2010 1300 1328 1311 1322 0 +11.28(+0.86%)
Apr 19, 2010 1283 1319 1297 1311 0 +9.24(+0.71%)
Apr 16, 2010 1289 1317 1297 1301 0 -11.72(-0.89%)
Apr 15, 2010 1294 1320 1306 1313 0 -2.92(-0.22%)
Apr 14, 2010 1294 1322 1307 1316 0 +13.66(+1.05%)
Apr 13, 2010 1274 1309 1289 1302 0 +3.77(+0.29%)
Apr 12, 2010 1277 1306 1290 1299 0 +0.21(+0.02%)
Apr 09, 2010 1263 1301 1278 1298 0 +15.44(+1.20%)
Apr 08, 2010 1249 1288 1263 1283 0 +12.68(+1.00%)
Apr 07, 2010 1266 1279 1262 1270 0 -1.71(-0.13%)
Apr 06, 2010 1242 1280 1255 1272 0 +2.13(+0.17%)
Apr 05, 2010 1244 1276 1258 1270 0 +6.80(+0.54%)
Apr 01, 2010 1263 1263 1263 0 -3.72(-0.29%)
Mar 31, 2010 1270 1280 1258 1267 0 -7.70(-0.60%)
Mar 30, 2010 1271 1279 1262 1275 0 +3.53(+0.28%)
Mar 29, 2010 1273 1281 1266 1271 0 +2.45(+0.19%)
Mar 26, 2010 1262 1288 1261 1269 0 -13.07(-1.02%)
Mar 25, 2010 1264 1303 1273 1282 0 +7.38(+0.58%)
Mar 24, 2010 1261 1286 1270 1274 0 -10.29(-0.80%)
Mar 23, 2010 1254 1287 1265 1285 0 +14.25(+1.12%)
Mar 22, 2010 1241 1276 1257 1270 0 +6.29(+0.50%)
Mar 19, 2010 1256 1281 1252 1264 0 -5.80(-0.46%)
Mar 18, 2010 1270 1277 1263 1270 0 -0.90(-0.07%)
Mar 17, 2010 1244 1282 1258 1271 0 +13.33(+1.06%)
Mar 16, 2010 1240 1264 1245 1257 0 +2.72(+0.22%)
Mar 15, 2010 1230 1259 1241 1255 0 +3.29(+0.26%)
Mar 12, 2010 1235 1257 1240 1251 0 +1.50(+0.12%)
Mar 11, 2010 1219 1253 1235 1250 0 +7.29(+0.59%)
Mar 10, 2010 1219 1249 1234 1243 0 +5.55(+0.45%)
Mar 09, 2010 1209 1249 1225 1237 0 +3.98(+0.32%)
Mar 08, 2010 1234 1245 1228 1233 0 -1.53(-0.12%)
Mar 05, 2010 1213 1239 1226 1235 0 +4.95(+0.40%)
Mar 04, 2010 1202 1233 1212 1230 0 +11.08(+0.91%)
Mar 03, 2010 1201 1227 1213 1219 0 -0.40(-0.03%)
Mar 02, 2010 1215 1244 1211 1219 0 -12.23(-0.99%)
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.