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 31, 2012 1333 1343 1316 1330 0 +1.46(+0.11%)
May 30, 2012 1332 1338 1319 1329 0 -16.55(-1.23%)
May 29, 2012 1342 1358 1330 1345 0 +19.48(+1.47%)
May 25, 2012 1326 1326 1326 0 -1.73(-0.13%)
May 24, 2012 1341 1346 1315 1327 0 -14.43(-1.08%)
May 23, 2012 1337 1351 1315 1342 0 -8.81(-0.65%)
May 22, 2012 1350 1361 1337 1351 0 +2.03(+0.15%)
May 21, 2012 1320 1353 1314 1349 0 +24.17(+1.82%)
May 18, 2012 1353 1355 1316 1324 0 -25.24(-1.87%)
May 17, 2012 1366 1373 1349 1350 0 -14.08(-1.03%)
May 16, 2012 1383 1389 1359 1364 0 -14.46(-1.05%)
May 15, 2012 1388 1404 1373 1378 0 -11.59(-0.83%)
May 14, 2012 1388 1406 1381 1390 0 -12.98(-0.93%)
May 11, 2012 1388 1418 1384 1403 0 +12.74(+0.92%)
May 10, 2012 1406 1413 1377 1390 0 -13.61(-0.97%)
May 09, 2012 1385 1409 1377 1404 0 +3.77(+0.27%)
May 08, 2012 1396 1409 1380 1400 0 -6.57(-0.47%)
May 07, 2012 1411 1420 1399 1406 0 -13.86(-0.98%)
May 04, 2012 1444 1449 1417 1420 0 -39.07(-2.68%)
May 03, 2012 1471 1475 1454 1459 0 -11.55(-0.79%)
May 02, 2012 1464 1476 1454 1471 0 -2.14(-0.15%)
May 01, 2012 1471 1486 1465 1473 0 +3.94(+0.27%)
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%)
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.