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 30, 2012 1398 1423 1390 1420 0 -0.28(-0.02%)
Jun 29, 2012 1398 1423 1390 1420 0 +52.06(+3.81%)
Jun 28, 2012 1369 1375 1347 1368 0 -11.43(-0.83%)
Jun 27, 2012 1372 1392 1367 1379 0 +11.67(+0.85%)
Jun 26, 2012 1363 1376 1358 1368 0 +8.67(+0.64%)
Jun 25, 2012 1369 1374 1347 1359 0 -31.21(-2.24%)
Jun 22, 2012 1378 1394 1368 1390 0 +18.57(+1.35%)
Jun 21, 2012 1409 1417 1368 1372 0 -40.98(-2.90%)
Jun 20, 2012 1405 1420 1394 1413 0 +10.51(+0.75%)
Jun 19, 2012 1396 1425 1380 1402 0 +34.49(+2.52%)
Jun 18, 2012 1371 1378 1353 1368 0 -9.49(-0.69%)
Jun 15, 2012 1354 1380 1349 1377 0 +32.74(+2.44%)
Jun 14, 2012 1344 1354 1323 1344 0 +5.44(+0.41%)
Jun 13, 2012 1339 1355 1332 1339 0 -4.90(-0.36%)
Jun 12, 2012 1336 1347 1322 1344 0 +16.00(+1.20%)
Jun 11, 2012 1364 1367 1325 1328 0 -26.13(-1.93%)
Jun 08, 2012 1338 1357 1330 1354 0 +11.28(+0.84%)
Jun 07, 2012 1366 1369 1341 1343 0 -11.20(-0.83%)
Jun 06, 2012 1325 1355 1323 1354 0 +41.26(+3.14%)
Jun 05, 2012 1297 1322 1294 1313 0 +10.45(+0.80%)
Jun 04, 2012 1301 1312 1288 1302 0 +5.68(+0.44%)
Jun 02, 2012 1306 1318 1294 1297 0 +0.00(+0.00%)
Jun 01, 2012 1306 1318 1294 1297 0 -33.48(-2.52%)
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%)
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.