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 (%)
Jun 26, 2009 1022 1028 1009 1014 0 -15.51(-1.51%)
Jun 25, 2009 1023 1035 1005 1030 0 +14.09(+1.39%)
Jun 24, 2009 1009 1032 1005 1016 0 +22.09(+2.22%)
Jun 23, 2009 997.92 1007 985.52 993.69 0 +2.14(+0.22%)
Jun 22, 2009 1016 1021 989.77 991.55 0 -34.21(-3.33%)
Jun 19, 2009 1022 1038 1013 1026 0 +19.28(+1.92%)
Jun 18, 2009 1008 1016 995.76 1006 0 -0.48(-0.05%)
Jun 17, 2009 1000 1016 989.46 1007 0 +10.33(+1.04%)
Jun 16, 2009 1009 1025 995.80 996.63 0 -9.68(-0.96%)
Jun 15, 2009 1012 1019 991.76 1006 0 -13.85(-1.36%)
Jun 12, 2009 1010 1025 986.41 1020 0 +7.66(+0.76%)
Jun 11, 2009 1002 1028 1000 1012 0 +9.68(+0.97%)
Jun 10, 2009 1000 1013 985.64 1003 0 +4.79(+0.48%)
Jun 09, 2009 994.39 1008 987.40 998.03 0 +5.52(+0.56%)
Jun 08, 2009 979.86 1004 975.30 992.52 0 -0.63(-0.06%)
Jun 05, 2009 992.26 1003 979.96 993.15 0 +5.55(+0.56%)
Jun 04, 2009 980.91 990.79 972.93 987.60 0 +4.42(+0.45%)
Jun 03, 2009 972.22 988.21 966.76 983.17 0 +2.75(+0.28%)
Jun 02, 2009 969.50 995.98 964.58 980.42 0 +8.84(+0.91%)
Jun 01, 2009 956.50 977.00 950.28 971.58 0 +21.43(+2.26%)
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%)
May 01, 2009 910.91 918.57 897.12 911.39 0 -1.43(-0.16%)
Apr 30, 2009 926.39 942.77 901.19 912.82 0 -3.53(-0.39%)
Apr 29, 2009 910.65 937.48 905.95 916.35 0 +2.14(+0.23%)
Apr 28, 2009 915.30 926.62 902.42 914.21 0 -10.68(-1.15%)
Apr 27, 2009 926.76 946.04 916.51 924.88 0 -18.29(-1.94%)
Apr 24, 2009 913.19 955.49 902.54 943.17 0 +52.65(+5.91%)
Apr 23, 2009 885.38 892.76 868.25 890.52 0 +11.16(+1.27%)
Apr 22, 2009 877.21 897.34 868.45 879.37 0 -4.27(-0.48%)
Apr 21, 2009 860.72 890.98 857.04 883.63 0 +21.45(+2.49%)
Apr 20, 2009 858.47 877.55 845.88 862.18 0 -24.54(-2.77%)
Apr 17, 2009 898.06 905.15 874.03 886.73 0 -14.35(-1.59%)
Apr 16, 2009 879.63 906.09 870.91 901.08 0 +30.60(+3.52%)
Apr 15, 2009 877.80 883.11 852.43 870.48 0 -14.38(-1.63%)
Apr 14, 2009 885.49 894.07 871.47 884.86 0 -10.48(-1.17%)
Apr 13, 2009 892.43 905.25 881.72 895.34 0 -2.65(-0.30%)
Apr 10, 2009 889.66 901.83 879.75 897.99 0 +0.00(+0.00%)
Apr 09, 2009 889.66 901.83 879.75 897.99 0 +21.80(+2.49%)
Apr 08, 2009 869.76 890.10 863.03 876.19 0 +16.80(+1.95%)
Apr 07, 2009 864.11 875.65 852.49 859.39 0 -10.79(-1.24%)
Apr 06, 2009 864.13 872.66 849.92 870.18 0 -6.09(-0.70%)
Apr 03, 2009 873.75 887.71 857.23 876.28 0 -2.54(-0.29%)
Apr 02, 2009 880.67 902.24 864.50 878.82 0 +10.63(+1.22%)
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.