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 30, 2019 4504 4508 4416 4464 0 -10.58(-0.24%)
Aug 29, 2019 4459 4493 4440 4474 0 +68.56(+1.56%)
Aug 28, 2019 4400 4423 4350 4406 0 -24.39(-0.55%)
Aug 27, 2019 4449 4461 4399 4430 0 +13.62(+0.31%)
Aug 26, 2019 4400 4422 4367 4416 0 +63.22(+1.45%)
Aug 23, 2019 4471 4510 4334 4353 0 -119.90(-2.68%)
Aug 22, 2019 4505 4520 4431 4473 0 -31.89(-0.71%)
Aug 21, 2019 4500 4533 4479 4505 0 +54.48(+1.22%)
Aug 20, 2019 4482 4498 4447 4450 0 -43.10(-0.96%)
Aug 19, 2019 4493 4511 4458 4494 0 +54.84(+1.24%)
Aug 16, 2019 4403 4454 4393 4439 0 +75.52(+1.73%)
Aug 15, 2019 4384 4393 4321 4363 0 -2.69(-0.06%)
Aug 14, 2019 4438 4455 4354 4366 0 -146.49(-3.25%)
Aug 13, 2019 4433 4525 4406 4512 0 +82.06(+1.85%)
Aug 12, 2019 4471 4492 4413 4430 0 -60.16(-1.34%)
Aug 09, 2019 4513 4539 4452 4491 0 -42.31(-0.93%)
Aug 08, 2019 4462 4537 4445 4533 0 +110.17(+2.49%)
Aug 07, 2019 4374 4441 4329 4423 0 +16.10(+0.37%)
Aug 06, 2019 4387 4437 4360 4407 0 +60.91(+1.40%)
Aug 05, 2019 4398 4414 4307 4346 0 -154.68(-3.44%)
Aug 02, 2019 4537 4544 4449 4500 0 -37.28(-0.82%)
Aug 01, 2019 4525 4628 4506 4538 0 +30.58(+0.68%)
Jul 31, 2019 4619 4628 4465 4507 0 -104.27(-2.26%)
Jul 30, 2019 4615 4647 4596 4611 0 -37.89(-0.81%)
Jul 29, 2019 4680 4680 4603 4649 0 -20.33(-0.44%)
Jul 26, 2019 4645 4682 4639 4670 0 +36.83(+0.80%)
Jul 25, 2019 4642 4652 4606 4633 0 -17.74(-0.38%)
Jul 24, 2019 4598 4654 4594 4650 0 +46.42(+1.01%)
Jul 23, 2019 4622 4630 4569 4604 0 +17.90(+0.39%)
Jul 22, 2019 4571 4614 4559 4586 0 +41.22(+0.91%)
Jul 19, 2019 4641 4656 4538 4545 0 -18.69(-0.41%)
Jul 18, 2019 4533 4573 4509 4564 0 -14.99(-0.33%)
Jul 17, 2019 4619 4633 4573 4579 0 -21.75(-0.47%)
Jul 16, 2019 4649 4659 4587 4600 0 -59.50(-1.28%)
Jul 15, 2019 4675 4680 4642 4660 0 -2.58(-0.06%)
Jul 12, 2019 4659 4671 4627 4662 0 +10.75(+0.23%)
Jul 11, 2019 4646 4675 4625 4652 0 +11.68(+0.25%)
Jul 10, 2019 4619 4665 4613 4640 0 +39.75(+0.86%)
Jul 09, 2019 4579 4613 4571 4600 0 -9.08(-0.20%)
Jul 08, 2019 4592 4615 4563 4609 0 +0.77(+0.02%)
Jul 05, 2019 4575 4619 4556 4609 0 -11.38(-0.25%)
Jul 03, 2019 4596 4629 4581 4620 0 +33.28(+0.73%)
Jul 02, 2019 4567 4589 4545 4587 0 +29.79(+0.65%)
Jul 01, 2019 4568 4585 4525 4557 0 +61.09(+1.36%)
Jun 28, 2019 4502 4514 4462 4496 0 +9.91(+0.22%)
Jun 27, 2019 4481 4508 4463 4486 0 +15.71(+0.35%)
Jun 26, 2019 4481 4521 4457 4470 0 +20.34(+0.46%)
Jun 25, 2019 4565 4578 4433 4450 0 -121.76(-2.66%)
Jun 24, 2019 4552 4597 4542 4572 0 +26.93(+0.59%)
Jun 21, 2019 4555 4584 4530 4545 0 -18.08(-0.40%)
Jun 20, 2019 4550 4587 4503 4563 0 +102.52(+2.30%)
Jun 19, 2019 4436 4473 4400 4460 0 +30.86(+0.70%)
Jun 18, 2019 4413 4448 4387 4429 0 +58.44(+1.34%)
Jun 17, 2019 4368 4400 4359 4371 0 +11.39(+0.26%)
Jun 14, 2019 4365 4401 4342 4359 0 -12.93(-0.30%)
Jun 13, 2019 4373 4389 4349 4372 0 +20.31(+0.47%)
Jun 12, 2019 4348 4370 4328 4352 0 -14.31(-0.33%)
Jun 11, 2019 4428 4439 4340 4366 0 -22.87(-0.52%)
Jun 10, 2019 4383 4437 4370 4389 0 +37.47(+0.86%)
Jun 07, 2019 4292 4380 4271 4352 0 +97.32(+2.29%)
Jun 06, 2019 4216 4263 4189 4254 0 +49.93(+1.19%)
Jun 05, 2019 4196 4223 4158 4205 0 +65.49(+1.58%)
Jun 04, 2019 4069 4145 4042 4139 0 +105.35(+2.61%)
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.