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, 2009 1093 1104 1080 1093 0 -5.75(-0.52%)
Aug 28, 2009 1111 1126 1094 1099 0 -2.24(-0.20%)
Aug 27, 2009 1092 1105 1081 1101 0 +6.31(+0.58%)
Aug 26, 2009 1095 1102 1087 1094 0 -2.93(-0.27%)
Aug 25, 2009 1099 1108 1091 1097 0 -0.19(-0.02%)
Aug 24, 2009 1091 1105 1084 1098 0 +6.60(+0.60%)
Aug 21, 2009 1079 1093 1067 1091 0 +21.24(+1.99%)
Aug 20, 2009 1063 1077 1059 1070 0 +5.00(+0.47%)
Aug 19, 2009 1046 1068 1043 1065 0 +5.80(+0.55%)
Aug 18, 2009 1048 1067 1044 1059 0 +12.01(+1.15%)
Aug 17, 2009 1053 1063 1044 1047 0 -23.80(-2.22%)
Aug 14, 2009 1071 1079 1060 1071 0 -3.79(-0.35%)
Aug 13, 2009 1074 1081 1063 1075 0 +5.20(+0.49%)
Aug 12, 2009 1048 1083 1045 1069 0 +20.98(+2.00%)
Aug 11, 2009 1051 1059 1041 1048 0 -9.31(-0.88%)
Aug 10, 2009 1057 1065 1049 1058 0 -5.68(-0.53%)
Aug 07, 2009 1067 1077 1058 1063 0 +7.75(+0.73%)
Aug 06, 2009 1070 1080 1047 1056 0 -11.23(-1.05%)
Aug 05, 2009 1074 1085 1059 1067 0 -8.08(-0.75%)
Aug 04, 2009 1075 1082 1063 1075 0 -3.57(-0.33%)
Aug 03, 2009 1076 1082 1064 1078 0 +11.69(+1.10%)
Jul 31, 2009 1071 1085 1062 1067 0 -3.13(-0.29%)
Jul 30, 2009 1079 1093 1062 1070 0 +6.05(+0.57%)
Jul 29, 2009 1063 1071 1048 1064 0 +4.80(+0.45%)
Jul 28, 2009 1043 1064 1036 1059 0 +10.05(+0.96%)
Jul 27, 2009 1057 1063 1038 1049 0 -11.78(-1.11%)
Jul 25, 2009 1055 1073 1036 1061 0 +0.08(+0.01%)
Jul 24, 2009 1055 1074 1035 1061 0 -40.74(-3.70%)
Jul 23, 2009 1074 1109 1071 1101 0 +27.08(+2.52%)
Jul 22, 2009 1070 1081 1062 1074 0 -0.75(-0.07%)
Jul 21, 2009 1070 1077 1053 1075 0 +60.78(+5.99%)
Jun 26, 2009 1022 1028 1009 1014 0 -15.51(-1.51%)
Jun 25, 2009 1023 1035 1005 1030 0 +14.09(+1.39%)
Jun 24, 2009 1009 1032 1005 1016 0 +22.09(+2.22%)
Jun 23, 2009 997.92 1007 985.52 993.69 0 +2.14(+0.22%)
Jun 22, 2009 1016 1021 989.77 991.55 0 -34.21(-3.33%)
Jun 19, 2009 1022 1038 1013 1026 0 +19.28(+1.92%)
Jun 18, 2009 1008 1016 995.76 1006 0 -0.48(-0.05%)
Jun 17, 2009 1000 1016 989.46 1007 0 +10.33(+1.04%)
Jun 16, 2009 1009 1025 995.80 996.63 0 -9.68(-0.96%)
Jun 15, 2009 1012 1019 991.76 1006 0 -13.85(-1.36%)
Jun 12, 2009 1010 1025 986.41 1020 0 +7.66(+0.76%)
Jun 11, 2009 1002 1028 1000 1012 0 +9.68(+0.97%)
Jun 10, 2009 1000 1013 985.64 1003 0 +4.79(+0.48%)
Jun 09, 2009 994.39 1008 987.40 998.03 0 +5.52(+0.56%)
Jun 08, 2009 979.86 1004 975.30 992.52 0 -0.63(-0.06%)
Jun 05, 2009 992.26 1003 979.96 993.15 0 +5.55(+0.56%)
Jun 04, 2009 980.91 990.79 972.93 987.60 0 +4.42(+0.45%)
Jun 03, 2009 972.22 988.21 966.76 983.17 0 +2.75(+0.28%)
Jun 02, 2009 969.50 995.98 964.58 980.42 0 +8.84(+0.91%)
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.