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 27, 2013 1458 1488 1461 1474 0 +7.85(+0.54%)
Sep 26, 2013 1459 1478 1458 1466 0 +3.62(+0.25%)
Sep 25, 2013 1454 1473 1456 1462 0 +7.04(+0.48%)
Sep 24, 2013 1462 1470 1446 1455 0 -11.53(-0.79%)
Sep 23, 2013 1456 1479 1457 1467 0 -4.16(-0.28%)
Sep 20, 2013 1479 1492 1463 1471 0 -18.22(-1.22%)
Sep 19, 2013 1479 1495 1473 1489 0 +5.19(+0.35%)
Sep 18, 2013 1456 1487 1456 1484 0 +25.84(+1.77%)
Sep 17, 2013 1456 1472 1450 1458 0 +9.16(+0.63%)
Sep 16, 2013 1437 1468 1444 1449 0 +2.48(+0.17%)
Sep 13, 2013 1421 1454 1433 1446 0 +0.76(+0.05%)
Sep 12, 2013 1424 1454 1441 1446 0 -3.52(-0.24%)
Sep 11, 2013 1416 1456 1438 1449 0 +9.83(+0.68%)
Sep 10, 2013 1421 1442 1422 1439 0 +20.26(+1.43%)
Sep 09, 2013 1394 1424 1399 1419 0 +22.49(+1.61%)
Sep 06, 2013 1394 1407 1388 1396 0 -0.67(-0.05%)
Sep 05, 2013 1390 1408 1388 1397 0 -4.15(-0.30%)
Sep 04, 2013 1392 1411 1390 1401 0 -10.05(-0.71%)
Sep 03, 2013 1407 1424 1395 1411 0 -31.14(-2.16%)
Aug 30, 2013 1443 1443 1443 0 -3.51(-0.24%)
Aug 29, 2013 1424 1453 1427 1446 0 +10.60(+0.74%)
Aug 28, 2013 1438 1452 1434 1435 0 -7.96(-0.55%)
Aug 27, 2013 1444 1470 1438 1443 0 -31.20(-2.12%)
Aug 26, 2013 1466 1492 1463 1475 0 -5.31(-0.36%)
Aug 23, 2013 1487 1500 1461 1480 0 +43.13(+3.00%)
Aug 22, 2013 1424 1441 1424 1437 0 +21.35(+1.51%)
Aug 21, 2013 1410 1432 1410 1415 0 -1.79(-0.13%)
Aug 20, 2013 1406 1428 1407 1417 0 +6.59(+0.47%)
Aug 19, 2013 1418 1434 1409 1411 0 -13.93(-0.98%)
Aug 16, 2013 1422 1437 1420 1425 0 -4.85(-0.34%)
Aug 15, 2013 1434 1446 1405 1429 0 -25.34(-1.74%)
Aug 14, 2013 1441 1478 1436 1455 0 +8.52(+0.59%)
Aug 13, 2013 1445 1456 1439 1446 0 -9.56(-0.66%)
Aug 12, 2013 1434 1460 1439 1456 0 +6.31(+0.44%)
Aug 09, 2013 1444 1459 1441 1449 0 -6.27(-0.43%)
Aug 08, 2013 1435 1462 1433 1456 0 +19.01(+1.32%)
Aug 07, 2013 1418 1442 1415 1437 0 +5.45(+0.38%)
Aug 06, 2013 1424 1439 1422 1431 0 +1.75(+0.12%)
Aug 05, 2013 1424 1438 1423 1430 0 -0.37(-0.03%)
Aug 02, 2013 1419 1434 1418 1430 0 +4.11(+0.29%)
Aug 01, 2013 1424 1436 1416 1426 0 +7.24(+0.51%)
Jul 31, 2013 1419 1431 1410 1419 0 -2.04(-0.14%)
Jul 30, 2013 1416 1432 1412 1421 0 +8.76(+0.62%)
Jul 29, 2013 1404 1417 1404 1412 0 -5.54(-0.39%)
Jul 26, 2013 1401 1420 1400 1417 0 +4.79(+0.34%)
Jul 25, 2013 1409 1420 1401 1413 0 -8.31(-0.58%)
Jul 24, 2013 1425 1432 1417 1421 0 +8.57(+0.61%)
Jul 23, 2013 1415 1422 1406 1412 0 -2.15(-0.15%)
Jul 22, 2013 1406 1417 1399 1414 0 +11.60(+0.83%)
Jul 19, 2013 1420 1434 1390 1403 0 -85.50(-5.74%)
Jul 18, 2013 1497 1509 1478 1488 0 -9.34(-0.62%)
Jul 17, 2013 1506 1519 1492 1498 0 -10.02(-0.66%)
Jul 16, 2013 1497 1515 1498 1508 0 -92.01(-5.75%)
Jul 15, 2013 1220 1604 1585 1600 0 +9.67(+0.61%)
Jul 12, 2013 1588 1602 1578 1590 0 -4.71(-0.30%)
Jul 11, 2013 1566 1599 1568 1595 0 +40.19(+2.59%)
Jul 10, 2013 1541 1561 1541 1555 0 +3.66(+0.24%)
Jul 09, 2013 1550 1559 1541 1551 0 +0.86(+0.06%)
Jul 08, 2013 1541 1559 1536 1550 0 +10.55(+0.69%)
Jul 05, 2013 1525 1541 1513 1540 0 +12.16(+0.80%)
Jul 03, 2013 1527 1527 1527 0 +6.07(+0.40%)
Jul 02, 2013 1525 1539 1510 1521 0 -7.55(-0.49%)
Jul 01, 2013 1543 1561 1524 1529 0 -15.39(-1.00%)
Jun 28, 2013 1531 1555 1531 1544 0 +10.58(+0.69%)
Jun 26, 2013 1521 1541 1517 1534 0 +25.11(+1.66%)
Jun 25, 2013 1515 1532 1495 1509 0 +3.08(+0.20%)
Jun 24, 2013 1483 1523 1477 1505 0 +2.67(+0.18%)
Jun 21, 2013 1512 1523 1491 1503 0 -46.24(-2.99%)
Jun 20, 2013 1571 1582 1542 1549 0 -42.36(-2.66%)
Jun 19, 2013 1601 1615 1590 1591 0 -12.82(-0.80%)
Jun 18, 2013 1594 1613 1597 1604 0 +2.36(+0.15%)
Jun 17, 2013 1586 1612 1587 1602 0 +24.85(+1.58%)
Jun 14, 2013 1581 1595 1572 1577 0 -16.29(-1.02%)
Jun 13, 2013 1579 1602 1574 1593 0 +6.25(+0.39%)
Jun 12, 2013 1592 1603 1582 1587 0 +1.86(+0.12%)
Jun 11, 2013 1586 1604 1579 1585 0 -26.63(-1.65%)
Jun 10, 2013 1605 1618 1598 1612 0 +2.05(+0.13%)
Jun 07, 2013 1587 1618 1585 1610 0 +25.83(+1.63%)
Jun 06, 2013 1581 1597 1566 1584 0 -0.56(-0.04%)
Jun 05, 2013 1575 1597 1574 1584 0 -7.58(-0.48%)
Jun 04, 2013 1601 1619 1582 1592 0 -14.51(-0.90%)
Jun 03, 2013 1580 1610 1578 1607 0 +25.71(+1.63%)
May 31, 2013 1580 1605 1577 1581 0 -19.62(-1.23%)
May 30, 2013 1590 1613 1593 1600 0 +5.09(+0.32%)
May 29, 2013 1586 1603 1583 1595 0 -8.74(-0.54%)
May 28, 2013 1589 1615 1585 1604 0 +27.52(+1.75%)
May 24, 2013 1577 1577 1577 0 -8.16(-0.51%)
May 23, 2013 1574 1598 1571 1585 0 -9.97(-0.63%)
May 22, 2013 1611 1624 1585 1595 0 -22.16(-1.37%)
May 21, 2013 1614 1634 1609 1617 0 -6.82(-0.42%)
May 20, 2013 1612 1630 1608 1624 0 -0.88(-0.05%)
May 17, 2013 1594 1626 1596 1625 0 +26.43(+1.65%)
May 16, 2013 1582 1610 1583 1598 0 +4.43(+0.28%)
May 15, 2013 1572 1598 1577 1594 0 +24.37(+1.55%)
May 13, 2013 1559 1577 1557 1569 0 +1.08(+0.07%)
May 10, 2013 1557 1571 1552 1568 0 +8.20(+0.53%)
May 09, 2013 1563 1576 1551 1560 0 -10.39(-0.66%)
May 08, 2013 1559 1579 1554 1570 0 -2.77(-0.18%)
May 07, 2013 1580 1594 1568 1573 0 -11.16(-0.70%)
May 06, 2013 1571 1591 1567 1584 0 +6.12(+0.39%)
May 03, 2013 1567 1584 1558 1578 0 +15.47(+0.99%)
May 02, 2013 1535 1566 1533 1563 0 +16.40(+1.06%)
May 01, 2013 1544 1568 1537 1546 0 -3.16(-0.20%)
Apr 30, 2013 1522 1553 1519 1550 0 +16.55(+1.08%)
Apr 29, 2013 1507 1540 1509 1533 0 +21.34(+1.41%)
Apr 26, 2013 1503 1519 1501 1512 0 -2.79(-0.18%)
Apr 25, 2013 1503 1540 1501 1514 0 +1.25(+0.08%)
Apr 24, 2013 1478 1523 1482 1513 0 +33.39(+2.26%)
Apr 23, 2013 1475 1495 1470 1480 0 -0.16(-0.01%)
Apr 22, 2013 1463 1493 1459 1480 0 +23.54(+1.62%)
Apr 19, 2013 1441 1473 1441 1456 0 +14.95(+1.04%)
Apr 18, 2013 1446 1458 1428 1442 0 -3.13(-0.22%)
Apr 17, 2013 1450 1462 1436 1445 0 -31.03(-2.10%)
Apr 16, 2013 1458 1481 1457 1476 0 +24.65(+1.70%)
Apr 15, 2013 1456 1474 1447 1451 0 -19.44(-1.32%)
Apr 12, 2013 1465 1479 1458 1470 0 -7.68(-0.52%)
Apr 11, 2013 1470 1490 1466 1478 0 -25.96(-1.73%)
Apr 10, 2013 1470 1510 1475 1504 0 +26.35(+1.78%)
Apr 09, 2013 1445 1485 1446 1478 0 +30.54(+2.11%)
Apr 08, 2013 1441 1454 1436 1447 0 +1.66(+0.11%)
Apr 05, 2013 1426 1452 1424 1446 0 -10.22(-0.70%)
Apr 04, 2013 1444 1461 1442 1456 0 -0.87(-0.06%)
Apr 03, 2013 1466 1478 1452 1457 0 -13.87(-0.94%)
Apr 02, 2013 1458 1478 1460 1471 0 +11.63(+0.80%)
Apr 01, 2013 1456 1466 1447 1459 0 -3.20(-0.22%)
Mar 28, 2013 1462 1462 1462 0 +18.06(+1.25%)
Mar 27, 2013 1424 1449 1425 1444 0 +6.06(+0.42%)
Mar 26, 2013 1430 1446 1431 1438 0 +5.92(+0.41%)
Mar 25, 2013 1445 1457 1425 1432 0 -16.54(-1.14%)
Mar 22, 2013 1444 1459 1437 1449 0 +1.76(+0.12%)
Mar 21, 2013 1444 1465 1440 1447 0 -52.34(-3.49%)
Mar 20, 2013 1496 1510 1488 1499 0 +9.77(+0.66%)
Mar 19, 2013 1491 1503 1479 1489 0 -5.13(-0.34%)
Mar 18, 2013 1482 1507 1484 1495 0 -8.18(-0.54%)
Mar 15, 2013 1501 1509 1496 1503 0 -3.55(-0.24%)
Mar 14, 2013 1487 1509 1488 1506 0 +20.54(+1.38%)
Mar 13, 2013 1482 1494 1478 1486 0 +1.36(+0.09%)
Mar 12, 2013 1484 1495 1473 1484 0 -6.81(-0.46%)
Mar 11, 2013 1482 1496 1480 1491 0 -1.12(-0.08%)
Mar 08, 2013 1493 1506 1487 1492 0 -5.88(-0.39%)
Mar 07, 2013 1491 1506 1491 1498 0 +4.66(+0.31%)
Mar 06, 2013 1485 1501 1479 1494 0 +2.55(+0.17%)
Mar 05, 2013 1474 1500 1477 1491 0 +19.34(+1.31%)
Mar 04, 2013 1447 1473 1448 1472 0 +15.28(+1.05%)
Mar 01, 2013 1435 1461 1432 1456 0 +10.75(+0.74%)
Feb 28, 2013 1456 1460 1443 1446 0 -6.56(-0.45%)
Feb 27, 2013 1425 1461 1426 1452 0 +18.98(+1.32%)
Feb 26, 2013 1432 1444 1425 1433 0 -19.09(-1.31%)
Feb 22, 2013 1438 1454 1433 1452 0 +15.96(+1.11%)
Feb 21, 2013 1452 1455 1428 1436 0 -24.20(-1.66%)
Feb 20, 2013 1470 1482 1459 1460 0 -2.98(-0.20%)
Feb 15, 2013 1463 1463 1463 0 -1.68(-0.11%)
Feb 14, 2013 1453 1469 1454 1465 0 -2.40(-0.16%)
Feb 13, 2013 1462 1476 1460 1468 0 -1.04(-0.07%)
Feb 12, 2013 1460 1474 1456 1469 0 +7.69(+0.53%)
Feb 11, 2013 1457 1466 1445 1461 0 +3.24(+0.22%)
Feb 08, 2013 1448 1465 1443 1458 0 +8.43(+0.58%)
Feb 07, 2013 1457 1462 1439 1449 0 -10.28(-0.70%)
Feb 06, 2013 1461 1471 1453 1460 0 -4.81(-0.33%)
Feb 04, 2013 1485 1494 1461 1464 0 -31.97(-2.14%)
Feb 01, 2013 1485 1501 1479 1496 0 +26.02(+1.77%)
Jan 31, 2013 1474 1487 1464 1470 0 -5.46(-0.37%)
Jan 30, 2013 1485 1493 1471 1476 0 -8.80(-0.59%)
Jan 29, 2013 1471 1490 1461 1485 0 +6.52(+0.44%)
Jan 28, 2013 1480 1491 1471 1478 0 +1.08(+0.07%)
Jan 25, 2013 1462 1487 1456 1477 0 +20.62(+1.42%)
Jan 24, 2013 1457 1475 1449 1456 0 +3.04(+0.21%)
Jan 23, 2013 1445 1463 1440 1453 0 +11.91(+0.83%)
Jan 22, 2013 1444 1450 1429 1441 0 -4.39(-0.30%)
Jan 18, 2013 1446 1446 1446 0 +5.76(+0.40%)
Jan 17, 2013 1442 1450 1433 1440 0 +3.71(+0.26%)
Jan 16, 2013 1437 1447 1431 1436 0 -2.51(-0.17%)
Jan 15, 2013 1428 1447 1425 1439 0 -8.72(-0.60%)
Jan 14, 2013 1445 1453 1437 1448 0 +3.32(+0.23%)
Jan 12, 2013 1438 1451 1429 1444 0 +0.00(+0.00%)
Jan 11, 2013 1438 1451 1429 1444 0 +5.54(+0.39%)
Jan 10, 2013 1434 1453 1419 1439 0 +7.78(+0.54%)
Jan 09, 2013 1428 1438 1423 1431 0 +5.75(+0.40%)
Jan 08, 2013 1425 1433 1413 1425 0 -1.96(-0.14%)
Jan 07, 2013 1428 1434 1421 1427 0 -6.23(-0.43%)
Jan 04, 2013 1440 1450 1426 1433 0 -5.13(-0.36%)
Jan 03, 2013 1454 1458 1433 1438 0 -20.24(-1.39%)
Jan 02, 2013 1448 1462 1415 1459 0 +48.53(+3.44%)
Dec 31, 2012 1410 1410 1410 0 +12.45(+0.89%)
Dec 28, 2012 1404 1416 1397 1398 0 -17.60(-1.24%)
Dec 27, 2012 1419 1425 1399 1415 0 -1.95(-0.14%)
Dec 26, 2012 1422 1433 1408 1417 0 -7.26(-0.51%)
Dec 24, 2012 1425 1425 1425 0 -9.02(-0.63%)
Dec 21, 2012 1430 1439 1414 1434 0 -12.25(-0.85%)
Dec 20, 2012 1440 1451 1431 1446 0 +7.69(+0.53%)
Dec 19, 2012 1445 1456 1432 1438 0 +8.18(+0.57%)
Dec 18, 2012 1412 1433 1407 1430 0 +21.00(+1.49%)
Dec 17, 2012 1394 1414 1388 1409 0 +13.98(+1.00%)
Dec 14, 2012 1392 1405 1381 1395 0 +5.07(+0.36%)
Dec 13, 2012 1402 1410 1382 1390 0 -10.71(-0.76%)
Dec 12, 2012 1412 1418 1394 1401 0 -7.44(-0.53%)
Dec 11, 2012 1399 1416 1395 1408 0 +14.36(+1.03%)
Dec 10, 2012 1381 1397 1379 1394 0 +14.82(+1.07%)
Dec 07, 2012 1390 1392 1372 1379 0 -6.39(-0.46%)
Dec 06, 2012 1387 1395 1379 1385 0 +1.19(+0.09%)
Dec 05, 2012 1378 1395 1363 1384 0 -2.36(-0.17%)
Dec 04, 2012 1386 1395 1377 1386 0 +3.91(+0.28%)
Nov 30, 2012 1388 1397 1371 1382 0 -2.96(-0.21%)
Nov 29, 2012 1389 1400 1379 1385 0 -4.08(-0.29%)
Nov 28, 2012 1368 1391 1359 1390 0 +17.23(+1.26%)
Nov 27, 2012 1379 1389 1369 1372 0 -6.66(-0.48%)
Nov 26, 2012 1377 1384 1365 1379 0 -3.72(-0.27%)
Nov 24, 2012 1367 1387 1365 1383 0 +0.00(+0.00%)
Nov 23, 2012 1367 1387 1365 1383 0 +30.38(+2.25%)
Nov 21, 2012 1352 1352 1352 0 +11.09(+0.83%)
Nov 20, 2012 1340 1346 1326 1341 0 +0.26(+0.02%)
Nov 19, 2012 1340 1347 1326 1341 0 +15.15(+1.14%)
Nov 16, 2012 1328 1333 1314 1326 0 -1.21(-0.09%)
Nov 15, 2012 1326 1337 1318 1327 0 +0.80(+0.06%)
Nov 14, 2012 1347 1350 1323 1326 0 -13.88(-1.04%)
Nov 13, 2012 1338 1354 1328 1340 0 -26.80(-1.96%)
Nov 12, 2012 1384 1390 1361 1367 0 -38.24(-2.72%)
Nov 09, 2012 1406 1421 1401 1405 0 -1.33(-0.09%)
Nov 08, 2012 1396 1431 1406 1406 0 -15.52(-1.09%)
Nov 07, 2012 1416 1449 1419 1422 0 -36.36(-2.49%)
Nov 06, 2012 1429 1471 1445 1458 0 +13.22(+0.91%)
Nov 05, 2012 1416 1450 1429 1445 0 +3.01(+0.21%)
Nov 02, 2012 1430 1460 1437 1442 0 -7.52(-0.52%)
Nov 01, 2012 1402 1452 1421 1450 0 +33.17(+2.34%)
Oct 31, 2012 1395 1431 1410 1416 0 +12.09(+0.86%)
Oct 26, 2012 1404 1404 1404 0 +8.44(+0.60%)
Oct 25, 2012 1381 1413 1391 1396 0 +1.90(+0.14%)
Oct 24, 2012 1384 1412 1388 1394 0 +0.10(+0.01%)
Oct 23, 2012 1357 1402 1378 1394 0 -11.19(-0.80%)
Oct 19, 2012 1428 1432 1400 1405 0 -30.74(-2.14%)
Oct 18, 2012 1441 1447 1424 1436 0 -6.35(-0.44%)
Oct 17, 2012 1417 1453 1429 1442 0 -10.93(-0.75%)
Oct 16, 2012 1418 1460 1438 1453 0 +12.39(+0.86%)
Oct 15, 2012 1407 1447 1427 1441 0 +13.15(+0.92%)
Oct 12, 2012 1392 1436 1412 1428 0 +12.20(+0.86%)
Oct 11, 2012 1397 1430 1410 1415 0 +3.10(+0.22%)
Oct 10, 2012 1390 1423 1407 1412 0 -10.54(-0.74%)
Oct 09, 2012 1418 1445 1417 1423 0 -25.30(-1.75%)
Oct 08, 2012 1422 1457 1438 1448 0 -6.69(-0.46%)
Oct 06, 2012 1473 1476 1449 1455 0 +0.00(+0.00%)
Oct 05, 2012 1449 1476 1449 1455 0 -8.77(-0.60%)
Oct 04, 2012 1433 1466 1443 1464 0 +5.72(+0.39%)
Oct 03, 2012 1432 1467 1450 1458 0 +7.46(+0.51%)
Oct 02, 2012 1454 1463 1441 1450 0 +4.18(+0.29%)
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.