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, 2017 2802 2833 2795 2826 0 +26.76(+0.96%)
Aug 30, 2017 2771 2807 2764 2799 0 +26.65(+0.96%)
Aug 29, 2017 2744 2780 2738 2773 0 +5.55(+0.20%)
Aug 28, 2017 2774 2777 2756 2767 0 +2.06(+0.07%)
Aug 25, 2017 2767 2782 2754 2765 0 +7.17(+0.26%)
Aug 24, 2017 2760 2766 2737 2758 0 -2.19(-0.08%)
Aug 23, 2017 2767 2779 2752 2760 0 -14.37(-0.52%)
Aug 22, 2017 2751 2779 2748 2775 0 +32.58(+1.19%)
Aug 21, 2017 2741 2750 2722 2742 0 +0.94(+0.03%)
Aug 18, 2017 2734 2754 2723 2741 0 +2.66(+0.10%)
Aug 17, 2017 2780 2788 2738 2738 0 -46.37(-1.67%)
Aug 16, 2017 2771 2796 2764 2785 0 +17.57(+0.63%)
Aug 15, 2017 2774 2780 2757 2767 0 -6.89(-0.25%)
Aug 14, 2017 2756 2781 2752 2774 0 +39.58(+1.45%)
Aug 11, 2017 2713 2744 2700 2734 0 +29.73(+1.10%)
Aug 10, 2017 2732 2740 2702 2705 0 -45.81(-1.67%)
Aug 09, 2017 2740 2757 2733 2751 0 -8.11(-0.29%)
Aug 08, 2017 2752 2780 2733 2759 0 -1.00(-0.04%)
Aug 07, 2017 2770 2777 2752 2760 0 -10.20(-0.37%)
Aug 04, 2017 2769 2784 2758 2770 0 +7.90(+0.29%)
Aug 03, 2017 2759 2773 2745 2762 0 +8.03(+0.29%)
Aug 02, 2017 2770 2771 2729 2754 0 -15.89(-0.57%)
Aug 01, 2017 2779 2790 2759 2770 0 +6.20(+0.22%)
Jul 31, 2017 2781 2787 2751 2764 0 -10.73(-0.39%)
Jul 28, 2017 2764 2786 2756 2774 0 -1.45(-0.05%)
Jul 27, 2017 2810 2827 2748 2776 0 -36.73(-1.31%)
Jul 26, 2017 2814 2821 2800 2813 0 +3.52(+0.13%)
Jul 25, 2017 2809 2817 2802 2809 0 +16.76(+0.60%)
Jul 24, 2017 2789 2798 2776 2792 0 -4.31(-0.15%)
Jul 21, 2017 2788 2813 2777 2797 0 -18.22(-0.65%)
Jul 20, 2017 2816 2821 2786 2815 0 +10.31(+0.37%)
Jul 19, 2017 2787 2811 2784 2804 0 +24.75(+0.89%)
Jul 18, 2017 2770 2786 2757 2780 0 -0.21(-0.01%)
Jul 17, 2017 2765 2785 2761 2780 0 +10.33(+0.37%)
Jul 14, 2017 2753 2782 2746 2770 0 +27.00(+0.98%)
Jul 13, 2017 2744 2759 2731 2743 0 +6.42(+0.23%)
Jul 12, 2017 2726 2741 2711 2736 0 +38.56(+1.43%)
Jul 11, 2017 2691 2714 2682 2698 0 +2.14(+0.08%)
Jul 10, 2017 2678 2705 2670 2696 0 +18.64(+0.70%)
Jul 07, 2017 2650 2689 2649 2677 0 +29.55(+1.12%)
Jul 06, 2017 2642 2662 2631 2647 0 -22.64(-0.85%)
Jul 05, 2017 2651 2686 2643 2670 0 +25.61(+0.97%)
Jul 03, 2017 2685 2693 2640 2644 0 -35.18(-1.31%)
Jun 30, 2017 2678 2698 2672 2680 0 +10.87(+0.41%)
Jun 29, 2017 2703 2708 2653 2669 0 -50.32(-1.85%)
Jun 28, 2017 2706 2725 2689 2719 0 +17.98(+0.67%)
Jun 27, 2017 2727 2739 2697 2701 0 -37.28(-1.36%)
Jun 26, 2017 2762 2780 2734 2738 0 -18.76(-0.68%)
Jun 23, 2017 2721 2770 2713 2757 0 +31.21(+1.14%)
Jun 22, 2017 2734 2757 2711 2726 0 +48.48(+1.81%)
Jun 21, 2017 2673 2693 2662 2677 0 +28.61(+1.08%)
Jun 20, 2017 2669 2680 2643 2649 0 -21.66(-0.81%)
Jun 19, 2017 2654 2675 2649 2670 0 +33.27(+1.26%)
Jun 16, 2017 2624 2640 2608 2637 0 +11.32(+0.43%)
Jun 15, 2017 2607 2635 2591 2626 0 -14.30(-0.54%)
Jun 14, 2017 2664 2673 2613 2640 0 -10.06(-0.38%)
Jun 13, 2017 2639 2661 2628 2650 0 +26.12(+1.00%)
Jun 12, 2017 2606 2631 2565 2624 0 -21.91(-0.83%)
Jun 09, 2017 2700 2706 2600 2646 0 -51.55(-1.91%)
Jun 08, 2017 2710 2717 2683 2698 0 -8.81(-0.33%)
Jun 07, 2017 2714 2720 2690 2706 0 -4.66(-0.17%)
Jun 06, 2017 2707 2719 2703 2711 0 -2.07(-0.08%)
Jun 05, 2017 2704 2730 2699 2713 0 +11.91(+0.44%)
Jun 02, 2017 2673 2709 2663 2701 0 +40.75(+1.53%)
Jun 01, 2017 2659 2673 2639 2660 0 +9.61(+0.36%)
May 31, 2017 2667 2675 2645 2651 0 -9.33(-0.35%)
May 30, 2017 2640 2662 2639 2660 0 +14.09(+0.53%)
May 26, 2017 2642 2657 2631 2646 0 +4.47(+0.17%)
May 25, 2017 2623 2650 2617 2642 0 +25.31(+0.97%)
May 24, 2017 2615 2622 2600 2616 0 +14.17(+0.54%)
May 23, 2017 2605 2610 2592 2602 0 +6.99(+0.27%)
May 22, 2017 2574 2597 2565 2595 0 +26.75(+1.04%)
May 19, 2017 2561 2582 2557 2568 0 +8.37(+0.33%)
May 18, 2017 2550 2574 2536 2560 0 +3.94(+0.15%)
May 17, 2017 2606 2610 2554 2556 0 -63.06(-2.41%)
May 16, 2017 2597 2623 2589 2619 0 +23.27(+0.90%)
May 15, 2017 2586 2598 2572 2596 0 +6.84(+0.26%)
May 12, 2017 2592 2598 2576 2589 0 +1.11(+0.04%)
May 11, 2017 2589 2598 2575 2588 0 -26.20(-1.00%)
May 10, 2017 2607 2623 2600 2614 0 +7.64(+0.29%)
May 09, 2017 2602 2616 2595 2606 0 +3.05(+0.12%)
May 08, 2017 2603 2609 2588 2603 0 -3.51(-0.13%)
May 05, 2017 2603 2611 2588 2607 0 +10.97(+0.42%)
May 04, 2017 2592 2607 2582 2596 0 +6.70(+0.26%)
May 03, 2017 2598 2600 2577 2589 0 -9.22(-0.35%)
May 02, 2017 2604 2611 2590 2598 0 +0.35(+0.01%)
May 01, 2017 2580 2604 2573 2598 0 +24.42(+0.95%)
Apr 28, 2017 2580 2589 2549 2574 0 +4.80(+0.19%)
Apr 27, 2017 2565 2576 2548 2569 0 +17.32(+0.68%)
Apr 26, 2017 2562 2572 2545 2552 0 -10.93(-0.43%)
Apr 25, 2017 2564 2569 2550 2562 0 +10.26(+0.40%)
Apr 24, 2017 2551 2560 2536 2552 0 +44.59(+1.78%)
Apr 21, 2017 2497 2520 2487 2508 0 +15.88(+0.64%)
Apr 20, 2017 2487 2501 2477 2492 0 +15.00(+0.61%)
Apr 19, 2017 2492 2498 2470 2477 0 -9.92(-0.40%)
Apr 18, 2017 2480 2495 2474 2487 0 +2.41(+0.10%)
Apr 17, 2017 2472 2486 2468 2484 0 +18.39(+0.75%)
Apr 13, 2017 2477 2496 2465 2466 0 -12.01(-0.48%)
Apr 12, 2017 2484 2489 2471 2478 0 -5.98(-0.24%)
Apr 11, 2017 2482 2491 2459 2484 0 +0.18(+0.01%)
Apr 10, 2017 2487 2496 2477 2484 0 -6.88(-0.28%)
Apr 07, 2017 2489 2499 2479 2491 0 +1.81(+0.07%)
Apr 06, 2017 2488 2501 2478 2489 0 +1.11(+0.04%)
Apr 05, 2017 2508 2516 2483 2488 0 -8.39(-0.34%)
Apr 04, 2017 2488 2501 2481 2496 0 +4.17(+0.17%)
Apr 03, 2017 2500 2510 2478 2492 0 -7.40(-0.30%)
Mar 31, 2017 2491 2512 2486 2499 0 +4.12(+0.17%)
Mar 30, 2017 2488 2506 2483 2495 0 +3.55(+0.14%)
Mar 29, 2017 2481 2496 2475 2492 0 +2.83(+0.11%)
Mar 28, 2017 2482 2499 2472 2489 0 +8.01(+0.32%)
Mar 27, 2017 2466 2487 2455 2481 0 +2.29(+0.09%)
Mar 24, 2017 2490 2497 2470 2478 0 -0.27(-0.01%)
Mar 23, 2017 2475 2491 2470 2479 0 -0.39(-0.02%)
Mar 22, 2017 2462 2492 2454 2479 0 +19.75(+0.80%)
Mar 21, 2017 2496 2505 2456 2459 0 -28.32(-1.14%)
Mar 20, 2017 2493 2505 2480 2488 0 -2.60(-0.10%)
Mar 17, 2017 2490 2509 2479 2490 0 +9.26(+0.37%)
Mar 16, 2017 2493 2502 2470 2481 0 +34.24(+1.40%)
Mar 15, 2017 2437 2454 2425 2447 0 +16.01(+0.66%)
Mar 14, 2017 2433 2438 2419 2431 0 -6.37(-0.26%)
Mar 13, 2017 2443 2450 2430 2437 0 -4.12(-0.17%)
Mar 10, 2017 2443 2450 2430 2441 0 +11.19(+0.46%)
Mar 09, 2017 2444 2445 2420 2430 0 -6.48(-0.27%)
Mar 08, 2017 2423 2444 2419 2437 0 +12.32(+0.51%)
Mar 07, 2017 2421 2438 2417 2424 0 +0.87(+0.04%)
Mar 06, 2017 2415 2433 2407 2423 0 -2.70(-0.11%)
Mar 03, 2017 2420 2430 2408 2426 0 +3.43(+0.14%)
Mar 02, 2017 2434 2440 2413 2423 0 -19.74(-0.81%)
Mar 01, 2017 2422 2447 2416 2442 0 +30.11(+1.25%)
Feb 28, 2017 2416 2422 2404 2412 0 -8.66(-0.36%)
Feb 27, 2017 2434 2437 2412 2421 0 -16.52(-0.68%)
Feb 24, 2017 2426 2442 2414 2437 0 +6.42(+0.26%)
Feb 23, 2017 2423 2437 2414 2431 0 +10.79(+0.45%)
Feb 22, 2017 2415 2423 2405 2420 0 +2.54(+0.11%)
Feb 21, 2017 2414 2430 2409 2418 0 +2.51(+0.10%)
Feb 17, 2017 2415 2415 2415 2415 0 +8.53(+0.35%)
Feb 16, 2017 2408 2425 2399 2407 0 +3.46(+0.14%)
Feb 15, 2017 2391 2406 2382 2403 0 +4.88(+0.20%)
Feb 14, 2017 2392 2403 2379 2398 0 -3.08(-0.13%)
Feb 13, 2017 2389 2408 2382 2401 0 +22.79(+0.96%)
Feb 10, 2017 2377 2388 2367 2379 0 +6.94(+0.29%)
Feb 09, 2017 2358 2385 2353 2372 0 +17.83(+0.76%)
Feb 08, 2017 2354 2370 2344 2354 0 -1.83(-0.08%)
Feb 07, 2017 2356 2367 2348 2356 0 -2.30(-0.10%)
Feb 06, 2017 2358 2364 2343 2358 0 -9.70(-0.41%)
Feb 03, 2017 2357 2370 2345 2368 0 +21.30(+0.91%)
Feb 02, 2017 2345 2355 2329 2346 0 -2.04(-0.09%)
Feb 01, 2017 2370 2377 2341 2348 0 -28.24(-1.19%)
Jan 31, 2017 2382 2390 2360 2377 0 -10.84(-0.45%)
Jan 30, 2017 2395 2402 2369 2387 0 -13.29(-0.55%)
Jan 27, 2017 2392 2408 2378 2401 0 +34.45(+1.46%)
Jan 26, 2017 2367 2379 2347 2366 0 +7.15(+0.30%)
Jan 25, 2017 2365 2373 2347 2359 0 +8.20(+0.35%)
Jan 24, 2017 2338 2359 2328 2351 0 +23.44(+1.01%)
Jan 23, 2017 2323 2338 2313 2328 0 +2.24(+0.10%)
Jan 20, 2017 2318 2330 2309 2325 0 +19.32(+0.84%)
Jan 19, 2017 2301 2324 2298 2306 0 -2.64(-0.11%)
Jan 18, 2017 2312 2316 2295 2309 0 +0.59(+0.03%)
Jan 17, 2017 2312 2316 2292 2308 0 -7.56(-0.33%)
Jan 13, 2017 2316 2316 2316 2316 0 +3.13(+0.14%)
Jan 12, 2017 2316 2331 2285 2312 0 -8.95(-0.39%)
Jan 11, 2017 2299 2324 2294 2321 0 +19.07(+0.83%)
Jan 10, 2017 2311 2320 2293 2302 0 -8.33(-0.36%)
Jan 09, 2017 2306 2327 2298 2311 0 +4.98(+0.22%)
Jan 06, 2017 2292 2317 2280 2306 0 +15.19(+0.66%)
Jan 05, 2017 2281 2303 2273 2290 0 +5.22(+0.23%)
Jan 04, 2017 2281 2298 2273 2285 0 +0.72(+0.03%)
Jan 03, 2017 2287 2294 2269 2285 0 +11.66(+0.51%)
Dec 30, 2016 2273 2273 2273 2273 0 -20.20(-0.88%)
Dec 29, 2016 2291 2304 2287 2293 0 +0.44(+0.02%)
Dec 28, 2016 2307 2309 2287 2293 0 -11.33(-0.49%)
Dec 27, 2016 2302 2327 2301 2304 0 +1.66(+0.07%)
Dec 23, 2016 2302 2302 2302 2302 0 -7.03(-0.30%)
Dec 22, 2016 2318 2327 2300 2309 0 -6.55(-0.28%)
Dec 21, 2016 2319 2326 2302 2316 0 -3.47(-0.15%)
Dec 20, 2016 2321 2328 2303 2319 0 +2.41(+0.10%)
Dec 19, 2016 2294 2327 2284 2317 0 +29.27(+1.28%)
Dec 16, 2016 2320 2322 2276 2288 0 -28.32(-1.22%)
Dec 15, 2016 2319 2335 2305 2316 0 -2.63(-0.11%)
Dec 14, 2016 2329 2344 2311 2319 0 -8.34(-0.36%)
Dec 13, 2016 2310 2344 2304 2327 0 +26.82(+1.17%)
Dec 12, 2016 2291 2307 2285 2300 0 +4.27(+0.19%)
Dec 09, 2016 2279 2301 2273 2296 0 +22.54(+0.99%)
Dec 08, 2016 2277 2289 2263 2273 0 -7.23(-0.32%)
Dec 07, 2016 2234 2283 2228 2281 0 +48.78(+2.19%)
Dec 06, 2016 2236 2244 2217 2232 0 -1.21(-0.05%)
Dec 05, 2016 2214 2245 2207 2233 0 +34.27(+1.56%)
Dec 02, 2016 2191 2210 2172 2199 0 -0.02(-0.00%)
Dec 01, 2016 2245 2248 2188 2199 0 -51.33(-2.28%)
Nov 30, 2016 2277 2285 2249 2250 0 -30.54(-1.34%)
Nov 29, 2016 2265 2293 2259 2281 0 +14.44(+0.64%)
Nov 28, 2016 2261 2281 2254 2266 0 -2.32(-0.10%)
Nov 25, 2016 2260 2271 2254 2268 0 +10.36(+0.46%)
Nov 23, 2016 2258 2258 2258 2258 0 -20.31(-0.89%)
Nov 22, 2016 2274 2284 2263 2278 0 +11.26(+0.50%)
Nov 21, 2016 2259 2273 2251 2267 0 +14.98(+0.67%)
Nov 18, 2016 2265 2280 2245 2252 0 -7.31(-0.32%)
Nov 17, 2016 2243 2267 2231 2260 0 +32.07(+1.44%)
Nov 16, 2016 2202 2230 2195 2227 0 +24.92(+1.13%)
Nov 15, 2016 2183 2219 2179 2203 0 +18.36(+0.84%)
Nov 14, 2016 2208 2215 2162 2184 0 -28.75(-1.30%)
Nov 11, 2016 2193 2221 2181 2213 0 +3.56(+0.16%)
Nov 10, 2016 2253 2263 2192 2209 0 -39.00(-1.73%)
Nov 09, 2016 2220 2255 2200 2248 0 -2.17(-0.10%)
Nov 08, 2016 2252 2263 2239 2251 0 +0.75(+0.03%)
Nov 07, 2016 2228 2253 2226 2250 0 +55.93(+2.55%)
Nov 04, 2016 2193 2214 2187 2194 0 -10.28(-0.47%)
Nov 03, 2016 2211 2221 2197 2204 0 -4.40(-0.20%)
Nov 02, 2016 2226 2230 2204 2209 0 -16.37(-0.74%)
Nov 01, 2016 2237 2239 2207 2225 0 -8.90(-0.40%)
Oct 31, 2016 2238 2249 2229 2234 0 +4.07(+0.18%)
Oct 28, 2016 2235 2253 2220 2230 0 -5.10(-0.23%)
Oct 27, 2016 2253 2260 2233 2235 0 -14.14(-0.63%)
Oct 26, 2016 2252 2269 2242 2249 0 -11.21(-0.50%)
Oct 25, 2016 2260 2274 2252 2260 0 -2.92(-0.13%)
Oct 24, 2016 2239 2268 2236 2263 0 +34.15(+1.53%)
Oct 21, 2016 2242 2250 2218 2229 0 +52.46(+2.41%)
Oct 20, 2016 2179 2187 2157 2176 0 -7.82(-0.36%)
Oct 19, 2016 2185 2197 2179 2184 0 -4.23(-0.19%)
Oct 18, 2016 2191 2202 2181 2189 0 +16.29(+0.75%)
Oct 17, 2016 2179 2183 2163 2172 0 -5.86(-0.27%)
Oct 14, 2016 2174 2193 2169 2178 0 +11.51(+0.53%)
Oct 13, 2016 2157 2178 2143 2167 0 -5.37(-0.25%)
Oct 12, 2016 2171 2179 2149 2172 0 -3.94(-0.18%)
Oct 11, 2016 2204 2208 2166 2176 0 -33.87(-1.53%)
Oct 10, 2016 2210 2224 2205 2210 0 +6.73(+0.31%)
Oct 07, 2016 2205 2209 2191 2203 0 -6.31(-0.29%)
Oct 06, 2016 2212 2218 2194 2209 0 -1.80(-0.08%)
Oct 05, 2016 2205 2223 2199 2211 0 +13.00(+0.59%)
Oct 04, 2016 2201 2213 2189 2198 0 +7.44(+0.34%)
Sep 26, 2016 2195 2199 2184 2191 0 -17.09(-0.77%)
Sep 23, 2016 2220 2223 2203 2208 0 -15.43(-0.69%)
Sep 22, 2016 2229 2234 2217 2223 0 +9.24(+0.42%)
Sep 21, 2016 2199 2218 2188 2214 0 +40.16(+1.85%)
Sep 20, 2016 2192 2194 2170 2174 0 -0.40(-0.02%)
Sep 19, 2016 2179 2198 2168 2174 0 +2.78(+0.13%)
Sep 16, 2016 2188 2194 2156 2171 0 -28.47(-1.29%)
Sep 15, 2016 2166 2207 2159 2200 0 +29.68(+1.37%)
Sep 14, 2016 2169 2185 2160 2170 0 -2.81(-0.13%)
Sep 13, 2016 2178 2185 2158 2173 0 -24.10(-1.10%)
Sep 12, 2016 2160 2202 2147 2197 0 +30.22(+1.39%)
Sep 09, 2016 2189 2210 2167 2167 0 -44.66(-2.02%)
Sep 08, 2016 2222 2228 2204 2212 0 -17.33(-0.78%)
Sep 07, 2016 2223 2235 2217 2229 0 +2.45(+0.11%)
Sep 06, 2016 2231 2234 2213 2226 0 +0.08(+0.00%)
Sep 02, 2016 2226 2226 2226 2226 0 +7.87(+0.35%)
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.