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 (%)
Sep 30, 2011 1230 1248 1213 1213 0 -33.36(-2.68%)
Sep 29, 2011 1266 1281 1225 1247 0 +3.17(+0.25%)
Sep 28, 2011 1269 1283 1240 1243 0 -14.39(-1.14%)
Sep 27, 2011 1257 1273 1244 1258 0 +18.86(+1.52%)
Sep 26, 2011 1221 1242 1199 1239 0 +24.99(+2.06%)
Sep 23, 2011 1193 1220 1183 1214 0 +9.85(+0.82%)
Sep 22, 2011 1214 1230 1183 1204 0 -43.84(-3.51%)
Sep 21, 2011 1282 1302 1246 1248 0 -8.89(-0.71%)
Sep 20, 2011 1278 1288 1253 1257 0 -15.23(-1.20%)
Sep 19, 2011 1255 1279 1240 1272 0 -5.84(-0.46%)
Sep 16, 2011 1273 1285 1261 1278 0 +6.63(+0.52%)
Sep 15, 2011 1260 1274 1242 1271 0 +27.61(+2.22%)
Sep 14, 2011 1228 1259 1213 1244 0 +22.77(+1.87%)
Sep 13, 2011 1202 1226 1197 1221 0 +18.26(+1.52%)
Sep 12, 2011 1174 1204 1169 1203 0 +14.98(+1.26%)
Sep 09, 2011 1203 1212 1177 1188 0 -29.05(-2.39%)
Sep 08, 2011 1225 1243 1205 1217 0 -14.54(-1.18%)
Sep 07, 2011 1209 1232 1202 1231 0 +37.39(+3.13%)
Sep 06, 2011 1175 1201 1168 1194 0 -17.58(-1.45%)
Sep 02, 2011 1211 1211 1211 0 -30.45(-2.45%)
Sep 01, 2011 1253 1274 1239 1242 0 -16.65(-1.32%)
Aug 31, 2011 1249 1274 1243 1259 0 +13.84(+1.11%)
Aug 30, 2011 1228 1253 1222 1245 0 +6.62(+0.53%)
Aug 29, 2011 1214 1240 1209 1238 0 +38.61(+3.22%)
Aug 26, 2011 1163 1205 1154 1199 0 +35.09(+3.01%)
Aug 25, 2011 1195 1201 1159 1164 0 -24.77(-2.08%)
Aug 24, 2011 1174 1192 1163 1189 0 +14.78(+1.26%)
Aug 23, 2011 1138 1176 1135 1174 0 +43.65(+3.86%)
Aug 22, 2011 1150 1156 1121 1131 0 +6.00(+0.53%)
Aug 19, 2011 1132 1158 1118 1125 0 -19.08(-1.67%)
Aug 18, 2011 1166 1178 1121 1144 0 -61.60(-5.11%)
Aug 17, 2011 1211 1231 1190 1205 0 -8.29(-0.68%)
Aug 16, 2011 1208 1229 1199 1214 0 -8.58(-0.70%)
Aug 15, 2011 1211 1228 1203 1222 0 +18.13(+1.51%)
Aug 12, 2011 1209 1218 1183 1204 0 -1.84(-0.15%)
Aug 11, 2011 1164 1218 1158 1206 0 +50.93(+4.41%)
Aug 10, 2011 1188 1204 1147 1155 0 -64.46(-5.29%)
Aug 09, 2011 1196 1222 1144 1220 0 +60.16(+5.19%)
Aug 08, 2011 1202 1227 1156 1159 0 -82.83(-6.67%)
Aug 05, 2011 1268 1274 1212 1242 0 -14.44(-1.15%)
Aug 04, 2011 1293 1303 1255 1257 0 -58.48(-4.45%)
Aug 03, 2011 1303 1321 1282 1315 0 +14.28(+1.10%)
Aug 02, 2011 1313 1336 1299 1301 0 -27.79(-2.09%)
Aug 01, 2011 1346 1362 1306 1329 0 -13.95(-1.04%)
Jul 29, 2011 1337 1361 1329 1343 0 -9.46(-0.70%)
Jul 28, 2011 1340 1371 1338 1352 0 +4.91(+0.36%)
Jul 27, 2011 1376 1385 1342 1347 0 -46.19(-3.32%)
Jul 26, 2011 1373 1403 1367 1393 0 +14.59(+1.06%)
Jul 25, 2011 1360 1388 1358 1379 0 +1.61(+0.12%)
Jul 22, 2011 1361 1380 1350 1377 0 +14.29(+1.05%)
Jul 21, 2011 1356 1375 1343 1363 0 +11.14(+0.82%)
Jul 20, 2011 1359 1369 1347 1352 0 -20.54(-1.50%)
Jul 19, 2011 1338 1377 1341 1372 0 +43.01(+3.24%)
Jul 18, 2011 1330 1344 1313 1329 0 -16.38(-1.22%)
Jul 15, 2011 1337 1354 1332 1346 0 +8.67(+0.65%)
Jul 14, 2011 1351 1371 1331 1337 0 -19.66(-1.45%)
Jul 13, 2011 1353 1377 1351 1357 0 +4.63(+0.34%)
Jul 12, 2011 1361 1375 1346 1352 0 -15.57(-1.14%)
Jul 11, 2011 1372 1383 1360 1368 0 -27.31(-1.96%)
Jul 08, 2011 1379 1400 1375 1395 0 -4.27(-0.31%)
Jul 07, 2011 1377 1404 1376 1399 0 +29.31(+2.14%)
Jul 06, 2011 1351 1373 1353 1370 0 +8.34(+0.61%)
Jul 05, 2011 1362 1368 1352 1361 0 +0.65(+0.05%)
Jul 01, 2011 1361 1361 1361 0 +5.41(+0.40%)
Jun 30, 2011 1342 1358 1338 1355 0 +19.28(+1.44%)
Jun 29, 2011 1335 1343 1324 1336 0 -0.42(-0.03%)
Jun 28, 2011 1315 1340 1306 1337 0 +25.48(+1.94%)
Jun 27, 2011 1278 1322 1274 1311 0 +29.18(+2.28%)
Jun 24, 2011 1294 1298 1275 1282 0 -30.02(-2.29%)
Jun 23, 2011 1296 1315 1280 1312 0 +2.59(+0.20%)
Jun 22, 2011 1315 1324 1305 1309 0 -15.35(-1.16%)
Jun 21, 2011 1306 1329 1298 1325 0 +23.82(+1.83%)
Jun 20, 2011 1300 1307 1282 1301 0 +17.21(+1.34%)
Jun 17, 2011 1290 1299 1275 1284 0 +13.00(+1.02%)
Jun 16, 2011 1271 1283 1257 1271 0 -1.50(-0.12%)
Jun 15, 2011 1289 1296 1268 1272 0 -33.10(-2.54%)
Jun 14, 2011 1304 1314 1298 1305 0 +17.84(+1.39%)
Jun 13, 2011 1278 1297 1272 1287 0 +13.60(+1.07%)
Jun 10, 2011 1288 1293 1272 1274 0 -18.36(-1.42%)
Jun 09, 2011 1288 1300 1281 1292 0 +7.79(+0.61%)
Jun 08, 2011 1293 1299 1280 1284 0 -16.17(-1.24%)
Jun 07, 2011 1307 1313 1295 1301 0 -1.49(-0.11%)
Jun 06, 2011 1303 1317 1294 1302 0 -3.07(-0.24%)
Jun 03, 2011 1306 1320 1300 1305 0 -12.86(-0.98%)
May 24, 2011 1322 1331 1313 1318 0 -2.83(-0.21%)
May 23, 2011 1327 1334 1312 1321 0 -33.31(-2.46%)
May 20, 2011 1362 1371 1347 1354 0 -12.83(-0.94%)
May 19, 2011 1360 1373 1351 1367 0 +11.83(+0.87%)
May 18, 2011 1346 1362 1335 1355 0 +6.52(+0.48%)
May 17, 2011 1343 1359 1336 1349 0 -5.07(-0.37%)
May 16, 2011 1374 1383 1349 1354 0 -27.32(-1.98%)
May 13, 2011 1397 1403 1376 1381 0 -21.49(-1.53%)
May 12, 2011 1383 1405 1375 1402 0 +15.31(+1.10%)
May 11, 2011 1404 1410 1377 1387 0 -18.67(-1.33%)
May 10, 2011 1393 1412 1385 1406 0 +9.97(+0.71%)
May 09, 2011 1386 1404 1380 1396 0 +10.02(+0.72%)
May 06, 2011 1397 1410 1380 1386 0 +4.75(+0.34%)
May 05, 2011 1393 1403 1374 1381 0 -18.08(-1.29%)
May 04, 2011 1410 1421 1387 1399 0 -10.03(-0.71%)
May 03, 2011 1411 1419 1395 1409 0 -1.32(-0.09%)
May 02, 2011 1407 1422 1399 1410 0 -1.09(-0.08%)
Apr 29, 2011 1417 1430 1387 1412 0 -5.09(-0.36%)
Apr 28, 2011 1408 1424 1399 1417 0 -6.00(-0.42%)
Apr 27, 2011 1413 1424 1403 1423 0 +11.89(+0.84%)
Apr 26, 2011 1398 1422 1392 1411 0 +15.08(+1.08%)
Apr 25, 2011 1392 1399 1384 1396 0 +3.16(+0.23%)
Apr 21, 2011 1391 1404 1378 1393 0 +6.23(+0.45%)
Apr 20, 2011 1381 1397 1374 1386 0 +26.98(+1.98%)
Apr 19, 2011 1353 1364 1347 1359 0 +3.29(+0.24%)
Apr 18, 2011 1356 1367 1336 1356 0 -18.72(-1.36%)
Apr 15, 2011 1372 1382 1360 1375 0 +5.14(+0.38%)
Apr 14, 2011 1357 1373 1347 1370 0 -0.65(-0.05%)
Apr 13, 2011 1369 1382 1363 1370 0 +7.74(+0.57%)
Apr 12, 2011 1371 1375 1355 1363 0 -17.55(-1.27%)
Apr 11, 2011 1381 1390 1371 1380 0 +2.23(+0.16%)
Apr 08, 2011 1387 1391 1370 1378 0 -4.06(-0.29%)
Apr 07, 2011 1379 1391 1369 1382 0 +3.20(+0.23%)
Apr 06, 2011 1385 1394 1369 1379 0 +1.92(+0.14%)
Apr 05, 2011 1380 1393 1371 1377 0 +3.51(+0.26%)
Apr 04, 2011 1370 1381 1366 1373 0 +4.61(+0.34%)
Apr 01, 2011 1362 1374 1354 1369 0 +14.28(+1.05%)
Mar 31, 2011 1351 1365 1344 1354 0 +1.27(+0.09%)
Mar 30, 2011 1353 1362 1347 1353 0 +5.55(+0.41%)
Mar 29, 2011 1331 1350 1328 1348 0 +12.85(+0.96%)
Mar 28, 2011 1346 1350 1331 1335 0 -7.15(-0.53%)
Mar 25, 2011 1363 1373 1338 1342 0 +3.95(+0.30%)
Mar 24, 2011 1322 1343 1315 1338 0 +27.41(+2.09%)
Mar 23, 2011 1299 1319 1289 1310 0 +8.56(+0.66%)
Mar 22, 2011 1305 1313 1297 1302 0 -6.00(-0.46%)
Mar 21, 2011 1308 1321 1300 1308 0 +25.67(+2.00%)
Mar 18, 2011 1293 1301 1278 1282 0 +9.92(+0.78%)
Mar 17, 2011 1285 1294 1267 1272 0 +7.57(+0.60%)
Mar 16, 2011 1287 1297 1253 1265 0 -33.55(-2.58%)
Mar 15, 2011 1276 1310 1267 1298 0 -20.80(-1.58%)
Mar 14, 2011 1313 1327 1303 1319 0 -6.08(-0.46%)
Mar 11, 2011 1315 1337 1305 1325 0 +6.23(+0.47%)
Mar 10, 2011 1333 1339 1311 1319 0 -27.70(-2.06%)
Mar 09, 2011 1343 1356 1333 1347 0 -1.02(-0.08%)
Mar 08, 2011 1335 1356 1328 1348 0 +12.73(+0.95%)
Mar 07, 2011 1361 1367 1325 1335 0 -18.34(-1.36%)
Mar 04, 2011 1365 1369 1340 1353 0 -10.71(-0.79%)
Mar 03, 2011 1355 1372 1351 1364 0 +22.49(+1.68%)
Mar 02, 2011 1332 1354 1330 1342 0 +6.89(+0.52%)
Mar 01, 2011 1369 1376 1332 1335 0 -30.86(-2.26%)
Feb 28, 2011 1371 1380 1358 1366 0 +2.28(+0.17%)
Feb 25, 2011 1357 1375 1348 1363 0 +9.61(+0.71%)
Feb 24, 2011 1347 1365 1334 1354 0 +5.73(+0.43%)
Feb 23, 2011 1355 1367 1340 1348 0 -9.01(-0.66%)
Feb 22, 2011 1377 1391 1354 1357 0 -35.30(-2.54%)
Feb 18, 2011 1392 1392 1392 0 +7.62(+0.55%)
Feb 17, 2011 1376 1392 1370 1385 0 +4.50(+0.33%)
Feb 16, 2011 1373 1384 1359 1380 0 +11.24(+0.82%)
Feb 15, 2011 1376 1385 1364 1369 0 -16.91(-1.22%)
Feb 14, 2011 1383 1392 1375 1386 0 -1.25(-0.09%)
Feb 11, 2011 1390 1402 1373 1387 0 +0.60(+0.04%)
Feb 10, 2011 1382 1398 1366 1386 0 -2.20(-0.16%)
Feb 09, 2011 1395 1400 1381 1389 0 -10.47(-0.75%)
Feb 08, 2011 1393 1403 1385 1399 0 +4.12(+0.30%)
Feb 07, 2011 1380 1403 1377 1395 0 +15.80(+1.15%)
Feb 04, 2011 1380 1387 1368 1379 0 -1.05(-0.08%)
Feb 03, 2011 1386 1391 1369 1380 0 -9.29(-0.67%)
Feb 02, 2011 1387 1401 1383 1389 0 -0.66(-0.05%)
Feb 01, 2011 1367 1395 1362 1390 0 +29.67(+2.18%)
Jan 31, 2011 1358 1368 1348 1360 0 +2.76(+0.20%)
Jan 28, 2011 1405 1409 1346 1358 0 -40.22(-2.88%)
Jan 27, 2011 1390 1415 1377 1398 0 +10.23(+0.74%)
Jan 26, 2011 1377 1397 1372 1388 0 +14.36(+1.05%)
Jan 25, 2011 1368 1379 1360 1373 0 -3.65(-0.27%)
Jan 24, 2011 1367 1385 1359 1377 0 +11.04(+0.81%)
Jan 21, 2011 1377 1382 1363 1366 0 -8.28(-0.60%)
Jan 20, 2011 1368 1382 1354 1374 0 +3.33(+0.24%)
Jan 19, 2011 1370 1380 1360 1371 0 -5.12(-0.37%)
Jan 18, 2011 1359 1380 1357 1376 0 +14.87(+1.09%)
Jan 14, 2011 1361 1361 1361 0 +2.52(+0.19%)
Jan 13, 2011 1353 1368 1341 1359 0 +4.11(+0.30%)
Jan 12, 2011 1346 1361 1340 1355 0 +12.81(+0.95%)
Jan 11, 2011 1343 1348 1335 1342 0 +1.54(+0.11%)
Jan 10, 2011 1334 1348 1328 1340 0 -8.03(-0.60%)
Jan 07, 2011 1352 1359 1336 1348 0 -8.62(-0.64%)
Jan 06, 2011 1341 1361 1332 1357 0 +16.97(+1.27%)
Jan 05, 2011 1334 1346 1328 1340 0 -7.43(-0.55%)
Jan 04, 2011 1345 1355 1334 1347 0 -0.61(-0.05%)
Jan 03, 2011 1344 1358 1341 1348 0 +10.55(+0.79%)
Dec 31, 2010 1332 1340 1324 1337 0 +1.48(+0.11%)
Dec 30, 2010 1339 1347 1332 1336 0 -7.52(-0.56%)
Dec 29, 2010 1340 1350 1338 1343 0 +0.13(+0.01%)
Dec 28, 2010 1344 1352 1338 1343 0 -3.79(-0.28%)
Dec 27, 2010 1341 1353 1333 1347 0 -2.28(-0.17%)
Dec 23, 2010 1339 1354 1338 1349 0 +1.50(+0.11%)
Dec 22, 2010 1343 1357 1339 1348 0 +0.06(+0.00%)
Dec 21, 2010 1341 1355 1337 1348 0 +11.12(+0.83%)
Dec 20, 2010 1338 1347 1324 1337 0 -0.50(-0.04%)
Dec 17, 2010 1343 1354 1331 1337 0 +14.50(+1.10%)
Dec 16, 2010 1318 1330 1310 1323 0 +4.81(+0.36%)
Dec 15, 2010 1313 1329 1307 1318 0 +1.20(+0.09%)
Dec 14, 2010 1307 1325 1304 1317 0 +14.50(+1.11%)
Dec 10, 2010 1289 1305 1286 1302 0 +15.57(+1.21%)
Dec 09, 2010 1291 1298 1278 1287 0 -2.96(-0.23%)
Dec 08, 2010 1278 1292 1274 1290 0 +10.81(+0.85%)
Dec 07, 2010 1286 1294 1276 1279 0 +5.24(+0.41%)
Dec 06, 2010 1274 1281 1267 1273 0 -5.26(-0.41%)
Dec 03, 2010 1262 1282 1260 1279 0 +16.29(+1.29%)
Dec 02, 2010 1240 1267 1237 1262 0 +27.26(+2.21%)
Dec 01, 2010 1221 1243 1217 1235 0 +31.34(+2.60%)
Nov 30, 2010 1197 1212 1192 1204 0 -7.43(-0.61%)
Nov 29, 2010 1206 1217 1193 1211 0 -5.33(-0.44%)
Nov 26, 2010 1215 1224 1209 1217 0 -5.42(-0.44%)
Nov 24, 2010 1215 1222 1222 1222 0 +14.20(+1.18%)
Nov 23, 2010 1227 1231 1202 1208 0 -28.75(-2.32%)
Nov 22, 2010 1230 1239 1221 1237 0 +0.44(+0.04%)
Nov 19, 2010 1241 1245 1230 1236 0 -6.32(-0.51%)
Nov 18, 2010 1240 1255 1234 1242 0 +14.98(+1.22%)
Nov 17, 2010 1229 1240 1219 1227 0 -0.30(-0.02%)
Nov 16, 2010 1241 1244 1221 1228 0 -24.99(-1.99%)
Nov 15, 2010 1257 1267 1249 1253 0 -2.07(-0.16%)
Nov 12, 2010 1264 1268 1246 1255 0 -16.29(-1.28%)
Nov 11, 2010 1264 1273 1246 1271 0 -8.77(-0.69%)
Nov 10, 2010 1278 1286 1267 1280 0 -0.70(-0.05%)
Nov 09, 2010 1283 1295 1272 1281 0 -2.64(-0.21%)
Nov 08, 2010 1277 1291 1272 1283 0 -3.90(-0.30%)
Nov 05, 2010 1294 1301 1275 1287 0 -11.59(-0.89%)
Nov 04, 2010 1303 1311 1286 1299 0 +11.16(+0.87%)
Nov 03, 2010 1300 1304 1278 1288 0 -11.89(-0.92%)
Nov 02, 2010 1290 1303 1285 1299 0 +19.41(+1.52%)
Nov 01, 2010 1284 1295 1270 1280 0 +2.19(+0.17%)
Oct 29, 2010 1286 1297 1270 1278 0 +10.39(+0.82%)
Oct 28, 2010 1259 1273 1245 1267 0 +14.04(+1.12%)
Oct 27, 2010 1243 1259 1235 1253 0 +10.88(+0.88%)
Oct 25, 2010 1247 1255 1239 1243 0 -4.38(-0.35%)
Oct 22, 2010 1243 1252 1234 1247 0 +8.74(+0.71%)
Oct 21, 2010 1238 1249 1224 1238 0 +6.10(+0.50%)
Oct 20, 2010 1233 1244 1224 1232 0 +1.83(+0.15%)
Oct 19, 2010 1232 1242 1216 1230 0 -24.43(-1.95%)
Oct 18, 2010 1243 1259 1236 1255 0 +8.34(+0.67%)
Oct 15, 2010 1238 1251 1226 1246 0 +13.46(+1.09%)
Oct 14, 2010 1238 1243 1222 1233 0 -3.76(-0.30%)
Oct 13, 2010 1220 1248 1204 1237 0 +24.21(+2.00%)
Oct 12, 2010 1201 1216 1190 1212 0 +25.41(+2.14%)
Oct 11, 2010 1176 1197 1182 1187 0 -1.95(-0.16%)
Oct 08, 2010 1170 1194 1172 1189 0 +4.79(+0.40%)
Oct 07, 2010 1168 1196 1170 1184 0 +7.82(+0.66%)
Oct 06, 2010 1158 1187 1162 1176 0 +2.51(+0.21%)
Oct 05, 2010 1150 1178 1158 1174 0 +20.70(+1.80%)
Oct 04, 2010 1144 1165 1148 1153 0 -19.68(-1.68%)
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.