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, 2014 1833 1840 1820 1832 0 -3.90(-0.21%)
Sep 29, 2014 1823 1842 1814 1836 0 -5.07(-0.28%)
Sep 26, 2014 1827 1847 1818 1841 0 +13.74(+0.75%)
Sep 25, 2014 1856 1862 1824 1827 0 -49.50(-2.64%)
Sep 19, 2014 1875 1893 1849 1877 0 -15.25(-0.81%)
Sep 18, 2014 1885 1899 1880 1892 0 +12.18(+0.65%)
Sep 17, 2014 1877 1891 1868 1880 0 -11.42(-0.60%)
Sep 16, 2014 1876 1896 1868 1891 0 +17.11(+0.91%)
Sep 15, 2014 1881 1889 1864 1874 0 -9.47(-0.50%)
Sep 12, 2014 1894 1897 1878 1884 0 -12.55(-0.66%)
Sep 11, 2014 1883 1898 1876 1896 0 +37.87(+2.04%)
Sep 10, 2014 1856 1863 1842 1858 0 +3.06(+0.16%)
Sep 09, 2014 1850 1866 1844 1855 0 +1.52(+0.08%)
Sep 08, 2014 1847 1869 1837 1854 0 +5.74(+0.31%)
Sep 05, 2014 1833 1855 1827 1848 0 +13.19(+0.72%)
Sep 04, 2014 1829 1845 1821 1835 0 +1.68(+0.09%)
Sep 03, 2014 1825 1840 1820 1833 0 -2.27(-0.12%)
Sep 02, 2014 1841 1845 1826 1835 0 -2.25(-0.12%)
Aug 29, 2014 1838 1838 1838 0 +15.20(+0.83%)
Aug 28, 2014 1824 1831 1813 1823 0 -7.97(-0.44%)
Aug 27, 2014 1833 1837 1824 1830 0 -4.52(-0.25%)
Aug 26, 2014 1840 1847 1831 1835 0 -0.67(-0.04%)
Aug 25, 2014 1841 1848 1829 1836 0 +3.90(+0.21%)
Aug 22, 2014 1834 1844 1823 1832 0 -3.59(-0.20%)
Aug 21, 2014 1820 1840 1818 1835 0 +11.74(+0.64%)
Aug 20, 2014 1835 1839 1818 1824 0 -13.07(-0.71%)
Aug 19, 2014 1819 1840 1814 1837 0 +17.10(+0.94%)
Aug 18, 2014 1812 1822 1805 1820 0 +16.08(+0.89%)
Aug 15, 2014 1805 1816 1788 1804 0 +8.45(+0.47%)
Aug 14, 2014 1793 1802 1785 1795 0 +3.75(+0.21%)
Aug 13, 2014 1780 1795 1773 1791 0 +17.62(+0.99%)
Aug 12, 2014 1762 1779 1758 1774 0 +3.78(+0.21%)
Aug 11, 2014 1770 1780 1761 1770 0 +3.72(+0.21%)
Aug 08, 2014 1761 1769 1751 1766 0 +5.18(+0.29%)
Aug 07, 2014 1766 1781 1747 1761 0 +2.18(+0.12%)
Aug 06, 2014 1753 1773 1741 1759 0 -5.97(-0.34%)
Aug 05, 2014 1772 1781 1756 1765 0 -7.33(-0.41%)
Aug 04, 2014 1757 1777 1750 1772 0 +15.95(+0.91%)
Aug 01, 2014 1770 1780 1748 1756 0 -19.80(-1.11%)
Jul 31, 2014 1789 1801 1773 1776 0 -45.73(-2.51%)
Jul 23, 2014 1836 1840 1814 1822 0 +0.61(+0.03%)
Jul 22, 2014 1819 1833 1808 1821 0 +7.88(+0.43%)
Jul 21, 2014 1808 1825 1797 1813 0 +1.21(+0.07%)
Jul 18, 2014 1807 1818 1796 1812 0 +9.22(+0.51%)
Jul 17, 2014 1827 1841 1794 1803 0 +5.21(+0.29%)
Jul 16, 2014 1769 1812 1759 1798 0 +33.95(+1.92%)
Jul 15, 2014 1761 1771 1751 1764 0 +2.52(+0.14%)
Jul 14, 2014 1762 1772 1754 1761 0 +10.78(+0.62%)
Jul 11, 2014 1745 1756 1732 1750 0 +6.15(+0.35%)
Jul 10, 2014 1729 1755 1722 1744 0 -2.10(-0.12%)
Jul 09, 2014 1756 1760 1738 1746 0 -3.48(-0.20%)
Jul 08, 2014 1757 1764 1743 1750 0 -15.42(-0.87%)
Jul 07, 2014 1762 1773 1756 1765 0 -1.83(-0.10%)
Jul 03, 2014 1767 1767 1767 0 +6.70(+0.38%)
Jul 02, 2014 1756 1765 1749 1760 0 +2.46(+0.14%)
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.