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 (%)
Jul 31, 2020 6226 6249 6078 6241 0 +30.39(+0.49%)
Jul 30, 2020 6125 6229 6082 6211 0 -19.09(-0.31%)
Jul 29, 2020 6189 6255 6174 6230 0 +70.21(+1.14%)
Jul 28, 2020 6199 6237 6147 6160 0 -57.87(-0.93%)
Jul 27, 2020 6153 6232 6134 6217 0 +83.62(+1.36%)
Jul 24, 2020 6104 6180 6035 6134 0 -39.87(-0.65%)
Jul 23, 2020 6301 6392 6159 6174 0 -223.60(-3.50%)
Jul 22, 2020 6348 6422 6315 6397 0 +69.05(+1.09%)
Jul 21, 2020 6446 6464 6302 6328 0 -58.07(-0.91%)
Jul 20, 2020 6203 6406 6157 6386 0 +233.82(+3.80%)
Jul 17, 2020 6190 6215 6099 6152 0 -17.80(-0.29%)
Jul 16, 2020 6214 6228 6119 6170 0 -111.53(-1.78%)
Jul 15, 2020 6320 6376 6201 6282 0 -14.79(-0.23%)
Jul 14, 2020 6232 6309 6108 6297 0 +31.85(+0.51%)
Jul 13, 2020 6482 6519 6248 6265 0 -187.22(-2.90%)
Jul 10, 2020 6442 6464 6365 6452 0 -5.66(-0.09%)
Jul 09, 2020 6502 6519 6371 6458 0 +52.37(+0.82%)
Jul 08, 2020 6327 6407 6285 6405 0 +51.16(+0.81%)
Jul 07, 2020 6329 6439 6266 6354 0 +7.58(+0.12%)
Jul 06, 2020 6295 6367 6272 6346 0 +129.90(+2.09%)
Jul 02, 2020 6205 6270 6182 6217 0 +52.75(+0.86%)
Jul 01, 2020 6107 6210 6076 6164 0 +37.80(+0.62%)
Jun 30, 2020 5983 6151 5970 6126 0 +135.98(+2.27%)
Jun 29, 2020 5930 6003 5857 5990 0 +53.54(+0.90%)
Jun 26, 2020 6026 6039 5892 5936 0 -104.34(-1.73%)
Jun 25, 2020 5966 6050 5899 6041 0 +67.65(+1.13%)
Jun 24, 2020 6083 6133 5935 5973 0 -127.44(-2.09%)
Jun 23, 2020 6113 6169 6082 6101 0 +30.57(+0.50%)
Jun 22, 2020 5934 6078 5917 6070 0 +152.99(+2.59%)
Jun 19, 2020 5988 6018 5867 5917 0 +0.44(+0.01%)
Jun 18, 2020 5831 5927 5821 5917 0 +78.48(+1.34%)
Jun 17, 2020 5876 5919 5818 5838 0 -16.86(-0.29%)
Jun 16, 2020 5836 5914 5786 5855 0 +119.78(+2.09%)
Jun 15, 2020 5580 5767 5563 5735 0 +57.39(+1.01%)
Jun 12, 2020 5755 5793 5588 5678 0 +65.92(+1.17%)
Jun 11, 2020 5808 5889 5606 5612 0 -313.70(-5.29%)
Jun 10, 2020 5806 5977 5789 5926 0 +158.42(+2.75%)
Jun 09, 2020 5743 5810 5705 5767 0 +16.28(+0.28%)
Jun 08, 2020 5662 5756 5619 5751 0 +51.10(+0.90%)
Jun 05, 2020 5580 5724 5553 5700 0 +119.86(+2.15%)
Jun 04, 2020 5619 5671 5556 5580 0 -66.26(-1.17%)
Jun 03, 2020 5627 5664 5589 5646 0 +23.28(+0.41%)
Jun 02, 2020 5607 5628 5523 5623 0 +50.47(+0.91%)
Jun 01, 2020 5561 5582 5525 5572 0 -11.02(-0.20%)
May 29, 2020 5559 5610 5486 5583 0 +68.29(+1.24%)
May 28, 2020 5492 5598 5477 5515 0 +6.47(+0.12%)
May 27, 2020 5473 5517 5363 5509 0 +13.67(+0.25%)
May 26, 2020 5635 5640 5479 5495 0 -34.15(-0.62%)
May 22, 2020 5511 5554 5489 5529 0 +11.70(+0.21%)
May 21, 2020 5576 5611 5511 5518 0 -72.56(-1.30%)
May 20, 2020 5564 5605 5538 5590 0 +76.90(+1.39%)
May 19, 2020 5553 5600 5505 5513 0 -33.62(-0.61%)
May 18, 2020 5574 5598 5517 5547 0 +61.70(+1.12%)
May 15, 2020 5372 5580 5326 5485 0 +70.60(+1.30%)
May 14, 2020 5315 5422 5262 5414 0 +26.44(+0.49%)
May 13, 2020 5477 5514 5303 5388 0 -59.84(-1.10%)
May 12, 2020 5594 5602 5446 5448 0 -138.16(-2.47%)
May 11, 2020 5493 5613 5483 5586 0 +47.73(+0.86%)
May 08, 2020 5543 5556 5493 5538 0 +39.97(+0.73%)
May 07, 2020 5514 5534 5468 5498 0 +48.11(+0.88%)
May 06, 2020 5447 5507 5420 5450 0 +31.98(+0.59%)
May 05, 2020 5411 5501 5390 5418 0 +53.87(+1.00%)
May 04, 2020 5237 5369 5226 5364 0 +100.78(+1.91%)
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.