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%)
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.