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, 2016 2217 2224 2206 2214 0 -11.84(-0.53%)
Aug 30, 2016 2228 2235 2215 2225 0 -0.11(-0.00%)
Aug 29, 2016 2227 2241 2221 2226 0 +2.28(+0.10%)
Aug 26, 2016 2227 2247 2210 2223 0 -0.64(-0.03%)
Aug 25, 2016 2217 2229 2212 2224 0 +5.78(+0.26%)
Aug 24, 2016 2218 2227 2210 2218 0 -8.12(-0.36%)
Aug 23, 2016 2224 2235 2220 2226 0 +11.21(+0.51%)
Aug 22, 2016 2212 2221 2203 2215 0 -2.65(-0.12%)
Aug 19, 2016 2210 2222 2203 2218 0 +2.96(+0.13%)
Aug 18, 2016 2206 2221 2202 2215 0 +2.10(+0.09%)
Aug 17, 2016 2215 2220 2201 2213 0 -0.12(-0.01%)
Aug 16, 2016 2217 2221 2207 2213 0 -17.11(-0.77%)
Aug 15, 2016 2222 2243 2219 2230 0 +9.65(+0.43%)
Aug 12, 2016 2225 2230 2210 2220 0 -11.87(-0.53%)
Aug 11, 2016 2225 2239 2222 2232 0 +9.79(+0.44%)
Aug 10, 2016 2224 2232 2212 2222 0 -0.09(-0.00%)
Aug 09, 2016 2219 2235 2214 2222 0 +5.76(+0.26%)
Aug 08, 2016 2216 2222 2208 2217 0 +0.46(+0.02%)
Aug 05, 2016 2203 2223 2197 2216 0 +20.02(+0.91%)
Aug 04, 2016 2178 2201 2174 2196 0 +11.03(+0.50%)
Aug 03, 2016 2175 2190 2170 2185 0 +9.04(+0.42%)
Aug 02, 2016 2192 2193 2166 2176 0 -13.26(-0.61%)
Aug 01, 2016 2187 2197 2175 2189 0 -1.39(-0.06%)
Jul 29, 2016 2187 2200 2173 2191 0 +9.74(+0.45%)
Jul 28, 2016 2179 2189 2163 2181 0 +5.07(+0.23%)
Jul 27, 2016 2188 2194 2169 2176 0 -10.92(-0.50%)
Jul 26, 2016 2183 2204 2176 2187 0 +1.49(+0.07%)
Jul 25, 2016 2177 2187 2170 2185 0 +4.18(+0.19%)
Jul 22, 2016 2167 2186 2157 2181 0 +20.52(+0.95%)
Jul 21, 2016 2173 2182 2156 2161 0 -8.06(-0.37%)
Jul 20, 2016 2172 2192 2155 2169 0 +74.68(+3.57%)
Jul 19, 2016 2109 2117 2087 2094 0 -26.01(-1.23%)
Jul 18, 2016 2114 2132 2107 2120 0 +5.86(+0.28%)
Jul 15, 2016 2122 2125 2098 2114 0 -1.41(-0.07%)
Jul 14, 2016 2118 2126 2108 2116 0 +11.08(+0.53%)
Jul 13, 2016 2109 2118 2095 2105 0 +5.15(+0.25%)
Jul 12, 2016 2091 2107 2083 2099 0 +23.08(+1.11%)
Jul 11, 2016 2075 2088 2071 2076 0 +10.18(+0.49%)
Jul 08, 2016 2066 2072 2035 2066 0 +33.55(+1.65%)
Jul 07, 2016 2034 2042 2021 2033 0 +5.70(+0.28%)
Jul 06, 2016 2027 2027 2027 2027 0 +3.52(+0.17%)
Jul 05, 2016 2017 2032 2009 2023 0 -8.47(-0.42%)
Jul 01, 2016 2032 2032 2032 2032 0 -1.72(-0.08%)
Jun 30, 2016 2013 2039 2006 2034 0 +21.56(+1.07%)
Jun 29, 2016 1986 2019 1977 2012 0 +49.00(+2.50%)
Jun 28, 2016 1945 1966 1935 1963 0 +38.35(+1.99%)
Jun 27, 2016 1947 1950 1909 1925 0 -48.77(-2.47%)
Jun 24, 2016 1976 2018 1963 1973 0 -95.09(-4.60%)
Jun 23, 2016 2045 2073 2036 2068 0 +39.56(+1.95%)
Jun 22, 2016 2039 2052 2026 2029 0 -14.16(-0.69%)
Jun 21, 2016 2019 2052 2014 2043 0 +33.22(+1.65%)
Jun 20, 2016 2025 2038 2005 2010 0 +8.70(+0.43%)
Jun 17, 2016 2007 2015 1981 2001 0 +5.40(+0.27%)
Jun 16, 2016 1969 2000 1961 1996 0 +18.41(+0.93%)
Jun 15, 2016 1985 1996 1976 1977 0 -8.08(-0.41%)
Jun 14, 2016 1981 1994 1972 1985 0 -6.09(-0.31%)
Jun 13, 2016 1978 2012 1965 1992 0 -34.95(-1.72%)
Jun 10, 2016 2019 2046 2013 2026 0 -16.31(-0.80%)
Jun 09, 2016 2052 2055 2035 2043 0 -14.96(-0.73%)
Jun 08, 2016 2056 2069 2047 2058 0 -0.39(-0.02%)
Jun 07, 2016 2067 2081 2056 2058 0 -2.65(-0.13%)
Jun 06, 2016 2054 2069 2049 2061 0 +12.93(+0.63%)
Jun 03, 2016 2056 2064 2034 2048 0 -11.04(-0.54%)
Jun 02, 2016 2059 2069 2033 2059 0 -25.09(-1.20%)
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.