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, 2014 1760 1765 1746 1748 0 -10.41(-0.59%)
Jun 27, 2014 1739 1762 1735 1758 0 +14.97(+0.86%)
Jun 26, 2014 1753 1754 1732 1743 0 -11.24(-0.64%)
Jun 25, 2014 1749 1761 1740 1755 0 +2.54(+0.14%)
Jun 24, 2014 1757 1767 1746 1752 0 -10.02(-0.57%)
Jun 23, 2014 1755 1766 1749 1762 0 +9.82(+0.56%)
Jun 20, 2014 1742 1759 1734 1752 0 -17.52(-0.99%)
Jun 19, 2014 1779 1788 1763 1770 0 -5.09(-0.29%)
Jun 18, 2014 1768 1780 1755 1775 0 +15.17(+0.86%)
Jun 17, 2014 1748 1771 1726 1760 0 +7.20(+0.41%)
Jun 16, 2014 1738 1758 1734 1753 0 +10.96(+0.63%)
Jun 13, 2014 1737 1751 1726 1742 0 +18.18(+1.05%)
Jun 12, 2014 1735 1739 1714 1723 0 -13.17(-0.76%)
Jun 11, 2014 1735 1745 1729 1737 0 -5.82(-0.33%)
Jun 10, 2014 1739 1748 1733 1742 0 -8.06(-0.46%)
Jun 06, 2014 1745 1756 1737 1750 0 +13.59(+0.78%)
Jun 05, 2014 1717 1741 1710 1737 0 +26.41(+1.54%)
Jun 04, 2014 1709 1715 1695 1710 0 -3.45(-0.20%)
Jun 03, 2014 1720 1725 1708 1714 0 -11.59(-0.67%)
Jun 02, 2014 1730 1735 1717 1726 0 -5.72(-0.33%)
May 30, 2014 1725 1737 1714 1731 0 +8.06(+0.47%)
May 29, 2014 1713 1725 1706 1723 0 +15.15(+0.89%)
May 28, 2014 1718 1722 1702 1708 0 -8.37(-0.49%)
May 27, 2014 1721 1725 1704 1716 0 +4.71(+0.28%)
May 23, 2014 1712 1712 1712 0 +0.58(+0.03%)
May 22, 2014 1710 1719 1698 1711 0 -4.33(-0.25%)
May 21, 2014 1699 1718 1694 1715 0 +18.53(+1.09%)
May 20, 2014 1699 1713 1689 1697 0 -13.11(-0.77%)
May 19, 2014 1695 1713 1691 1710 0 +5.14(+0.30%)
May 16, 2014 1695 1709 1683 1705 0 +6.73(+0.40%)
May 15, 2014 1704 1722 1690 1698 0 -17.59(-1.03%)
May 14, 2014 1711 1725 1708 1716 0 -3.63(-0.21%)
May 13, 2014 1707 1727 1703 1719 0 +5.68(+0.33%)
May 12, 2014 1690 1719 1694 1714 0 +26.67(+1.58%)
May 09, 2014 1677 1698 1672 1687 0 -2.01(-0.12%)
May 08, 2014 1680 1706 1669 1689 0 -3.02(-0.18%)
May 07, 2014 1685 1700 1662 1692 0 +6.33(+0.38%)
May 06, 2014 1690 1702 1683 1686 0 -15.38(-0.90%)
May 05, 2014 1700 1708 1689 1701 0 -5.09(-0.30%)
May 02, 2014 1717 1729 1703 1706 0 -11.75(-0.68%)
May 01, 2014 1719 1732 1710 1718 0 -6.42(-0.37%)
Apr 30, 2014 1705 1728 1704 1724 0 +12.82(+0.75%)
Apr 29, 2014 1717 1733 1705 1712 0 -1.66(-0.10%)
Apr 28, 2014 1692 1729 1688 1713 0 +23.53(+1.39%)
Apr 25, 2014 1700 1717 1682 1690 0 -11.31(-0.66%)
Apr 24, 2014 1697 1712 1679 1701 0 -0.28(-0.02%)
Apr 23, 2014 1707 1716 1694 1701 0 -15.02(-0.88%)
Apr 22, 2014 1707 1724 1707 1716 0 +3.64(+0.21%)
Apr 21, 2014 1709 1720 1703 1713 0 +2.20(+0.13%)
Apr 17, 2014 1710 1710 1710 0 -12.18(-0.71%)
Apr 16, 2014 1702 1724 1698 1723 0 +24.38(+1.44%)
Apr 15, 2014 1682 1707 1670 1698 0 +14.47(+0.86%)
Apr 14, 2014 1674 1692 1666 1684 0 +12.78(+0.76%)
Apr 11, 2014 1670 1699 1665 1671 0 -20.77(-1.23%)
Apr 10, 2014 1729 1744 1681 1692 0 -45.21(-2.60%)
Apr 09, 2014 1710 1740 1709 1737 0 +27.28(+1.60%)
Apr 08, 2014 1690 1716 1682 1710 0 +13.56(+0.80%)
Apr 07, 2014 1702 1718 1686 1696 0 -13.68(-0.80%)
Apr 04, 2014 1745 1758 1700 1710 0 -32.16(-1.85%)
Apr 03, 2014 1756 1764 1734 1742 0 -21.84(-1.24%)
Apr 02, 2014 1763 1779 1753 1764 0 -8.00(-0.45%)
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.