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 (%)
Aug 31, 2012 1456 1456 1456 0 +21.92(+1.53%)
Aug 30, 2012 1420 1448 1430 1434 0 -16.59(-1.14%)
Aug 29, 2012 1428 1460 1443 1450 0 -6.39(-0.44%)
Aug 27, 2012 1440 1469 1450 1457 0 +3.17(+0.22%)
Aug 24, 2012 1413 1458 1432 1453 0 +10.39(+0.72%)
Aug 23, 2012 1423 1451 1434 1443 0 -11.19(-0.77%)
Aug 22, 2012 1429 1462 1446 1454 0 -6.89(-0.47%)
Aug 21, 2012 1441 1476 1455 1461 0 -1.14(-0.08%)
Aug 20, 2012 1441 1468 1454 1462 0 -3.88(-0.26%)
Aug 17, 2012 1440 1469 1452 1466 0 +5.01(+0.34%)
Aug 16, 2012 1417 1468 1437 1461 0 +23.54(+1.64%)
Aug 15, 2012 1405 1442 1427 1438 0 +5.74(+0.40%)
Aug 14, 2012 1416 1446 1426 1432 0 -6.39(-0.44%)
Aug 13, 2012 1415 1445 1428 1438 0 -5.45(-0.38%)
Aug 11, 2012 1437 1449 1429 1444 0 +0.00(+0.00%)
Aug 10, 2012 1437 1449 1429 1444 0 +1.52(+0.11%)
Aug 09, 2012 1413 1451 1433 1442 0 +4.18(+0.29%)
Aug 08, 2012 1412 1452 1429 1438 0 -1.69(-0.12%)
Aug 07, 2012 1409 1448 1425 1440 0 +12.58(+0.88%)
Aug 06, 2012 1401 1436 1418 1427 0 +12.09(+0.85%)
Aug 03, 2012 1377 1423 1396 1415 0 +36.07(+2.62%)
Aug 02, 2012 1353 1397 1368 1379 0 -11.00(-0.79%)
Aug 01, 2012 1374 1404 1380 1390 0 -3.37(-0.24%)
Jul 31, 2012 1377 1411 1389 1393 0 -10.84(-0.77%)
Jul 30, 2012 1385 1418 1395 1404 0 -10.84(-0.77%)
Jul 27, 2012 1372 1420 1385 1415 0 +29.34(+2.12%)
Jul 26, 2012 1358 1401 1375 1386 0 +26.32(+1.94%)
Jul 25, 2012 1344 1378 1353 1359 0 -4.69(-0.34%)
Jul 24, 2012 1350 1379 1352 1364 0 -7.26(-0.53%)
Jul 23, 2012 1350 1382 1351 1371 0 -32.61(-2.32%)
Jul 20, 2012 1409 1438 1401 1404 0 -27.40(-1.91%)
Jul 19, 2012 1399 1440 1418 1431 0 +11.90(+0.84%)
Jul 18, 2012 1359 1427 1379 1419 0 +32.85(+2.37%)
Jul 17, 2012 1358 1394 1362 1387 0 +11.41(+0.83%)
Jul 16, 2012 1375 1383 1361 1375 0 -3.12(-0.23%)
Jul 14, 2012 1348 1383 1345 1378 0 +0.00(+0.00%)
Jul 13, 2012 1348 1383 1345 1378 0 +35.26(+2.63%)
Jul 12, 2012 1364 1367 1332 1343 0 -15.83(-1.16%)
Jul 11, 2012 1364 1373 1348 1359 0 -13.65(-0.99%)
Jul 10, 2012 1388 1396 1363 1372 0 -7.64(-0.55%)
Jul 09, 2012 1387 1394 1371 1380 0 -9.33(-0.67%)
Jul 06, 2012 1409 1415 1378 1389 0 -31.82(-2.24%)
Jul 05, 2012 1419 1430 1410 1421 0 -10.88(-0.76%)
Jul 03, 2012 1432 1432 1432 0 +10.60(+0.75%)
Jul 02, 2012 1419 1426 1402 1422 0 +1.77(+0.12%)
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%)
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%)
Mar 01, 2012 1468 1490 1463 1484 0 +23.11(+1.58%)
Feb 29, 2012 1466 1475 1454 1461 0 -7.95(-0.54%)
Feb 28, 2012 1452 1472 1449 1469 0 +16.10(+1.11%)
Feb 27, 2012 1439 1460 1435 1453 0 -4.81(-0.33%)
Feb 24, 2012 1455 1465 1444 1458 0 +11.63(+0.80%)
Feb 23, 2012 1433 1454 1424 1446 0 +9.18(+0.64%)
Feb 22, 2012 1441 1457 1430 1437 0 -3.32(-0.23%)
Feb 21, 2012 1434 1452 1429 1440 0 +4.96(+0.35%)
Feb 17, 2012 1435 1435 1435 0 -5.20(-0.36%)
Feb 16, 2012 1400 1447 1402 1440 0 +45.40(+3.25%)
Feb 15, 2012 1403 1413 1392 1395 0 -10.61(-0.75%)
Feb 14, 2012 1402 1414 1391 1406 0 -6.68(-0.47%)
Feb 13, 2012 1412 1422 1406 1412 0 +3.56(+0.25%)
Feb 10, 2012 1409 1420 1400 1409 0 -19.09(-1.34%)
Feb 09, 2012 1418 1432 1409 1428 0 +8.73(+0.62%)
Feb 08, 2012 1408 1424 1400 1419 0 +4.60(+0.33%)
Feb 07, 2012 1405 1420 1401 1415 0 +4.79(+0.34%)
Feb 06, 2012 1404 1415 1400 1410 0 -4.54(-0.32%)
Feb 03, 2012 1407 1422 1403 1414 0 +17.08(+1.22%)
Feb 02, 2012 1392 1412 1388 1397 0 +3.29(+0.24%)
Feb 01, 2012 1381 1402 1377 1394 0 +22.62(+1.65%)
Jan 31, 2012 1381 1385 1360 1371 0 -5.87(-0.43%)
Jan 30, 2012 1356 1380 1348 1377 0 +9.08(+0.66%)
Jan 27, 2012 1367 1379 1358 1368 0 -0.34(-0.02%)
Jan 26, 2012 1373 1385 1363 1368 0 -2.01(-0.15%)
Jan 25, 2012 1356 1378 1346 1370 0 +9.98(+0.73%)
Jan 24, 2012 1356 1370 1349 1360 0 -3.00(-0.22%)
Jan 23, 2012 1364 1378 1351 1363 0 -2.34(-0.17%)
Jan 20, 2012 1342 1371 1337 1366 0 +35.87(+2.70%)
Jan 19, 2012 1326 1342 1320 1330 0 +2.42(+0.18%)
Jan 18, 2012 1313 1333 1306 1328 0 +16.84(+1.28%)
Jan 17, 2012 1314 1326 1304 1311 0 +7.94(+0.61%)
Jan 13, 2012 1303 1303 1303 0 +10.02(+0.78%)
Jan 12, 2012 1288 1297 1275 1293 0 +10.66(+0.83%)
Jan 11, 2012 1274 1292 1269 1282 0 -3.72(-0.29%)
Jan 10, 2012 1286 1302 1277 1286 0 +3.39(+0.26%)
Jan 09, 2012 1287 1294 1274 1282 0 -4.56(-0.35%)
Jan 06, 2012 1270 1293 1263 1287 0 +13.62(+1.07%)
Jan 05, 2012 1257 1280 1252 1273 0 +14.63(+1.16%)
Jan 04, 2012 1247 1267 1236 1259 0 +38.78(+3.18%)
Dec 30, 2011 1224 1229 1217 1220 0 -3.56(-0.29%)
Dec 29, 2011 1217 1226 1212 1223 0 +11.87(+0.98%)
Dec 28, 2011 1225 1228 1207 1212 0 -13.16(-1.07%)
Dec 27, 2011 1228 1237 1219 1225 0 -4.29(-0.35%)
Dec 23, 2011 1229 1229 1229 0 +14.71(+1.21%)
Dec 21, 2011 1224 1235 1191 1214 0 -64.12(-5.02%)
Dec 20, 2011 1270 1287 1264 1278 0 +27.12(+2.17%)
Dec 19, 2011 1278 1282 1247 1251 0 -21.82(-1.71%)
Dec 16, 2011 1267 1294 1259 1273 0 +11.08(+0.88%)
Dec 15, 2011 1284 1290 1257 1262 0 -10.44(-0.82%)
Dec 14, 2011 1291 1296 1267 1273 0 -20.40(-1.58%)
Dec 13, 2011 1313 1326 1286 1293 0 -6.89(-0.53%)
Dec 12, 2011 1301 1305 1285 1300 0 -16.49(-1.25%)
Dec 09, 2011 1294 1324 1293 1316 0 +26.65(+2.07%)
Dec 08, 2011 1301 1313 1287 1290 0 -21.63(-1.65%)
Dec 07, 2011 1308 1320 1290 1311 0 -4.97(-0.38%)
Dec 06, 2011 1323 1329 1311 1316 0 -3.15(-0.24%)
Dec 05, 2011 1319 1331 1306 1319 0 +21.28(+1.64%)
Dec 02, 2011 1320 1324 1296 1298 0 -9.79(-0.75%)
Dec 01, 2011 1309 1321 1297 1308 0 -2.92(-0.22%)
Nov 30, 2011 1292 1313 1285 1311 0 +54.75(+4.36%)
Nov 29, 2011 1260 1271 1252 1256 0 -4.28(-0.34%)
Nov 28, 2011 1254 1268 1246 1260 0 +38.87(+3.18%)
Nov 25, 2011 1222 1241 1219 1221 0 -9.62(-0.78%)
Nov 23, 2011 1231 1231 1231 0 -26.13(-2.08%)
Nov 22, 2011 1258 1267 1245 1257 0 -8.60(-0.68%)
Nov 21, 2011 1276 1280 1255 1266 0 -20.94(-1.63%)
Nov 18, 2011 1296 1301 1278 1287 0 -10.59(-0.82%)
Nov 17, 2011 1327 1332 1288 1297 0 -31.05(-2.34%)
Nov 16, 2011 1347 1360 1326 1328 0 -33.25(-2.44%)
Nov 15, 2011 1343 1371 1337 1362 0 +12.93(+0.96%)
Nov 14, 2011 1352 1362 1342 1349 0 -8.31(-0.61%)
Nov 11, 2011 1343 1369 1342 1357 0 +28.66(+2.16%)
Nov 10, 2011 1335 1340 1313 1328 0 +8.03(+0.61%)
Nov 09, 2011 1348 1356 1311 1320 0 -65.26(-4.71%)
Nov 08, 2011 1374 1390 1359 1386 0 +22.68(+1.66%)
Nov 07, 2011 1342 1365 1328 1363 0 +14.65(+1.09%)
Nov 04, 2011 1353 1358 1333 1348 0 -16.78(-1.23%)
Nov 03, 2011 1341 1368 1329 1365 0 +32.76(+2.46%)
Nov 02, 2011 1327 1345 1314 1332 0 +15.25(+1.16%)
Nov 01, 2011 1322 1336 1308 1317 0 -38.80(-2.86%)
Oct 31, 2011 1367 1379 1354 1356 0 -41.25(-2.95%)
Oct 28, 2011 1393 1405 1384 1397 0 -5.58(-0.40%)
Oct 27, 2011 1388 1413 1371 1403 0 +40.93(+3.01%)
Oct 26, 2011 1377 1381 1331 1362 0 +1.33(+0.10%)
Oct 25, 2011 1377 1383 1354 1360 0 -3.86(-0.28%)
Oct 24, 2011 1342 1371 1341 1364 0 +16.25(+1.21%)
Oct 21, 2011 1341 1351 1330 1348 0 +19.82(+1.49%)
Oct 20, 2011 1333 1339 1300 1328 0 +0.17(+0.01%)
Oct 19, 2011 1342 1352 1321 1328 0 -16.65(-1.24%)
Oct 18, 2011 1321 1351 1308 1345 0 +22.18(+1.68%)
Oct 17, 2011 1334 1344 1315 1323 0 -20.10(-1.50%)
Oct 14, 2011 1339 1351 1325 1343 0 +19.55(+1.48%)
Oct 13, 2011 1307 1327 1296 1323 0 +8.51(+0.65%)
Oct 12, 2011 1320 1332 1308 1315 0 +5.77(+0.44%)
Oct 11, 2011 1301 1315 1294 1309 0 +2.96(+0.23%)
Oct 10, 2011 1286 1309 1279 1306 0 +39.61(+3.13%)
Oct 07, 2011 1274 1286 1258 1266 0 -6.59(-0.52%)
Oct 06, 2011 1258 1275 1237 1273 0 +25.92(+2.08%)
Oct 05, 2011 1220 1255 1207 1247 0 +29.67(+2.44%)
Oct 04, 2011 1168 1220 1158 1217 0 +35.35(+2.99%)
Oct 03, 2011 1204 1227 1181 1182 0 -31.36(-2.58%)
Sep 30, 2011 1230 1248 1213 1213 0 -33.36(-2.68%)
Sep 29, 2011 1266 1281 1225 1247 0 +3.17(+0.25%)
Sep 28, 2011 1269 1283 1240 1243 0 -14.39(-1.14%)
Sep 27, 2011 1257 1273 1244 1258 0 +18.86(+1.52%)
Sep 26, 2011 1221 1242 1199 1239 0 +24.99(+2.06%)
Sep 23, 2011 1193 1220 1183 1214 0 +9.85(+0.82%)
Sep 22, 2011 1214 1230 1183 1204 0 -43.84(-3.51%)
Sep 21, 2011 1282 1302 1246 1248 0 -8.89(-0.71%)
Sep 20, 2011 1278 1288 1253 1257 0 -15.23(-1.20%)
Sep 19, 2011 1255 1279 1240 1272 0 -5.84(-0.46%)
Sep 16, 2011 1273 1285 1261 1278 0 +6.63(+0.52%)
Sep 15, 2011 1260 1274 1242 1271 0 +27.61(+2.22%)
Sep 14, 2011 1228 1259 1213 1244 0 +22.77(+1.87%)
Sep 13, 2011 1202 1226 1197 1221 0 +18.26(+1.52%)
Sep 12, 2011 1174 1204 1169 1203 0 +14.98(+1.26%)
Sep 09, 2011 1203 1212 1177 1188 0 -29.05(-2.39%)
Sep 08, 2011 1225 1243 1205 1217 0 -14.54(-1.18%)
Sep 07, 2011 1209 1232 1202 1231 0 +37.39(+3.13%)
Sep 06, 2011 1175 1201 1168 1194 0 -17.58(-1.45%)
Sep 02, 2011 1211 1211 1211 0 -30.45(-2.45%)
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.