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 (%)
Jul 31, 2018 3650 3663 3611 3637 0 +15.89(+0.44%)
Jul 30, 2018 3696 3707 3600 3621 0 -89.34(-2.41%)
Jul 27, 2018 3786 3789 3671 3710 0 -57.59(-1.53%)
Jul 26, 2018 3790 3807 3757 3768 0 -25.65(-0.68%)
Jul 25, 2018 3719 3802 3708 3794 0 +82.37(+2.22%)
Jul 24, 2018 3741 3756 3697 3711 0 -9.26(-0.25%)
Jul 23, 2018 3686 3726 3671 3721 0 +40.86(+1.11%)
Jul 20, 2018 3718 3728 3672 3680 0 +34.74(+0.95%)
Jul 19, 2018 3659 3676 3628 3645 0 -36.42(-0.99%)
Jul 18, 2018 3694 3707 3661 3681 0 -15.23(-0.41%)
Jul 17, 2018 3646 3711 3633 3697 0 +36.29(+0.99%)
Jul 16, 2018 3676 3689 3643 3660 0 -15.50(-0.42%)
Jul 13, 2018 3647 3685 3629 3676 0 +35.22(+0.97%)
Jul 12, 2018 3595 3647 3591 3641 0 +77.19(+2.17%)
Jul 11, 2018 3533 3577 3530 3563 0 +0.32(+0.01%)
Jul 10, 2018 3559 3581 3550 3563 0 +9.47(+0.27%)
Jul 09, 2018 3542 3565 3524 3554 0 +33.34(+0.95%)
Jul 06, 2018 3479 3530 3473 3520 0 +45.42(+1.31%)
Jul 05, 2018 3463 3482 3446 3475 0 +30.39(+0.88%)
Jul 03, 2018 3444 3444 3444 3444 0 -24.99(-0.72%)
Jul 02, 2018 3407 3472 3399 3469 0 +39.54(+1.15%)
Jun 29, 2018 3428 3468 3417 3430 0 +14.84(+0.43%)
Jun 28, 2018 3373 3431 3367 3415 0 +30.03(+0.89%)
Jun 27, 2018 3458 3474 3382 3385 0 -56.01(-1.63%)
Jun 26, 2018 3436 3474 3428 3441 0 +15.39(+0.45%)
Jun 25, 2018 3453 3470 3384 3426 0 -52.86(-1.52%)
Jun 22, 2018 3477 3503 3445 3479 0 -23.32(-0.67%)
Jun 21, 2018 3534 3553 3491 3502 0 -21.01(-0.60%)
Jun 20, 2018 3524 3568 3500 3523 0 -20.38(-0.58%)
Jun 19, 2018 3533 3552 3496 3543 0 -13.01(-0.37%)
Jun 18, 2018 3519 3565 3500 3556 0 +17.74(+0.50%)
Jun 15, 2018 3539 3571 3539 3539 0 -30.35(-0.85%)
Jun 14, 2018 3583 3599 3551 3569 0 -9.62(-0.27%)
Jun 13, 2018 3591 3614 3565 3578 0 -4.95(-0.14%)
Jun 12, 2018 3575 3593 3563 3583 0 +14.03(+0.39%)
Jun 11, 2018 3568 3589 3554 3569 0 -8.10(-0.23%)
Jun 08, 2018 3549 3589 3533 3578 0 +32.23(+0.91%)
Jun 07, 2018 3598 3602 3523 3545 0 -45.12(-1.26%)
Jun 06, 2018 3583 3594 3561 3590 0 +20.27(+0.57%)
Jun 05, 2018 3570 3581 3547 3570 0 +12.92(+0.36%)
Jun 04, 2018 3547 3567 3531 3557 0 +25.80(+0.73%)
Jun 01, 2018 3496 3537 3484 3531 0 +56.52(+1.63%)
May 31, 2018 3484 3510 3462 3475 0 -3.09(-0.09%)
May 30, 2018 3453 3491 3439 3478 0 +45.22(+1.32%)
May 29, 2018 3435 3463 3408 3433 0 -30.85(-0.89%)
May 25, 2018 3464 3464 3464 3464 0 +5.00(+0.14%)
May 24, 2018 3465 3480 3412 3459 0 -7.98(-0.23%)
May 23, 2018 3395 3470 3385 3467 0 +42.94(+1.25%)
May 22, 2018 3445 3463 3414 3424 0 -14.86(-0.43%)
May 21, 2018 3423 3455 3410 3439 0 +38.25(+1.12%)
May 18, 2018 3391 3420 3382 3400 0 +0.53(+0.02%)
May 17, 2018 3413 3440 3385 3400 0 -21.70(-0.63%)
May 16, 2018 3426 3434 3398 3421 0 -1.86(-0.05%)
May 15, 2018 3417 3438 3387 3423 0 -23.70(-0.69%)
May 14, 2018 3457 3483 3428 3447 0 -6.32(-0.18%)
May 11, 2018 3457 3464 3430 3453 0 -5.44(-0.16%)
May 10, 2018 3443 3465 3427 3459 0 +30.28(+0.88%)
May 09, 2018 3398 3434 3369 3428 0 +40.26(+1.19%)
May 08, 2018 3377 3398 3355 3388 0 -2.03(-0.06%)
May 07, 2018 3367 3408 3359 3390 0 +29.89(+0.89%)
May 04, 2018 3299 3370 3288 3360 0 +39.72(+1.20%)
May 03, 2018 3292 3345 3263 3321 0 +16.92(+0.51%)
May 02, 2018 3346 3354 3294 3304 0 -40.15(-1.20%)
May 01, 2018 3291 3351 3278 3344 0 +40.23(+1.22%)
Apr 30, 2018 3364 3374 3291 3304 0 -47.64(-1.42%)
Apr 27, 2018 3395 3405 3304 3351 0 +31.28(+0.94%)
Apr 26, 2018 3298 3345 3284 3320 0 +58.99(+1.81%)
Apr 25, 2018 3279 3289 3200 3261 0 -15.84(-0.48%)
Apr 24, 2018 3365 3381 3255 3277 0 -50.70(-1.52%)
Apr 23, 2018 3344 3364 3308 3328 0 +3.91(+0.12%)
Apr 20, 2018 3350 3359 3297 3324 0 -39.90(-1.19%)
Apr 19, 2018 3380 3396 3341 3364 0 -19.96(-0.59%)
Apr 18, 2018 3377 3398 3353 3384 0 +10.76(+0.32%)
Apr 17, 2018 3338 3388 3333 3373 0 +60.90(+1.84%)
Apr 16, 2018 3308 3329 3283 3312 0 +28.17(+0.86%)
Apr 13, 2018 3316 3322 3261 3284 0 -12.47(-0.38%)
Apr 12, 2018 3267 3315 3263 3296 0 +47.42(+1.46%)
Apr 11, 2018 3247 3291 3233 3249 0 -26.34(-0.80%)
Apr 10, 2018 3259 3290 3236 3275 0 +67.03(+2.09%)
Apr 09, 2018 3219 3278 3203 3208 0 +20.22(+0.63%)
Apr 06, 2018 3203 3214 3180 3188 0 -67.57(-2.08%)
Apr 05, 2018 3262 3284 3226 3255 0 +6.44(+0.20%)
Apr 04, 2018 3109 3262 3105 3249 0 +78.53(+2.48%)
Apr 03, 2018 3171 3187 3115 3170 0 +30.43(+0.97%)
Apr 02, 2018 3201 3215 3101 3140 0 -79.94(-2.48%)
Mar 29, 2018 3220 3220 3220 3220 0 +59.02(+1.87%)
Mar 28, 2018 3180 3219 3137 3161 0 -10.62(-0.33%)
Mar 27, 2018 3330 3341 3142 3172 0 -125.47(-3.81%)
Mar 26, 2018 3207 3305 3192 3297 0 +183.35(+5.89%)
Mar 23, 2018 3192 3222 3111 3114 0 -83.22(-2.60%)
Mar 22, 2018 3243 3266 3190 3197 0 -83.12(-2.53%)
Mar 21, 2018 3295 3332 3270 3280 0 -17.74(-0.54%)
Mar 20, 2018 3280 3324 3273 3298 0 -45.29(-1.35%)
Mar 19, 2018 3371 3380 3312 3343 0 -49.69(-1.46%)
Mar 16, 2018 3398 3422 3374 3393 0 +12.91(+0.38%)
Mar 15, 2018 3366 3398 3345 3380 0 +9.25(+0.27%)
Mar 14, 2018 3409 3420 3357 3371 0 -14.65(-0.43%)
Mar 13, 2018 3401 3404 3371 3385 0 -57.93(-1.68%)
Mar 12, 2018 3440 3464 3420 3443 0 +3.09(+0.09%)
Mar 09, 2018 3397 3441 3387 3440 0 +66.65(+1.98%)
Mar 08, 2018 3370 3395 3347 3373 0 +17.82(+0.53%)
Mar 07, 2018 3355 3361 3323 3356 0 +31.81(+0.96%)
Mar 06, 2018 3347 3355 3307 3324 0 -2.01(-0.06%)
Mar 05, 2018 3272 3344 3267 3326 0 +32.94(+1.00%)
Mar 02, 2018 3234 3297 3212 3293 0 +23.28(+0.71%)
Mar 01, 2018 3318 3332 3240 3270 0 -44.18(-1.33%)
Feb 28, 2018 3348 3377 3311 3314 0 -10.27(-0.31%)
Feb 27, 2018 3370 3380 3321 3324 0 -40.01(-1.19%)
Feb 26, 2018 3332 3367 3321 3364 0 +40.61(+1.22%)
Feb 23, 2018 3292 3325 3261 3323 0 +70.16(+2.16%)
Feb 22, 2018 3252 3265 3238 3253 0 +9.85(+0.30%)
Feb 21, 2018 3286 3304 3242 3243 0 -35.12(-1.07%)
Feb 20, 2018 3275 3297 3233 3278 0 +5.85(+0.18%)
Feb 16, 2018 3273 3273 3273 3273 0 -13.01(-0.40%)
Feb 15, 2018 3239 3289 3218 3286 0 +66.93(+2.08%)
Feb 14, 2018 3137 3224 3133 3219 0 +48.09(+1.52%)
Feb 13, 2018 3162 3179 3157 3171 0 +21.35(+0.68%)
Feb 12, 2018 3138 3171 3111 3149 0 +35.01(+1.12%)
Feb 09, 2018 3073 3143 2978 3114 0 +82.89(+2.73%)
Feb 08, 2018 3170 3186 3026 3031 0 -145.71(-4.59%)
Feb 07, 2018 3200 3246 3166 3177 0 -52.53(-1.63%)
Feb 06, 2018 3089 3235 3041 3230 0 +77.54(+2.46%)
Feb 05, 2018 3222 3294 3133 3152 0 -102.85(-3.16%)
Feb 02, 2018 3315 3325 3248 3255 0 -83.46(-2.50%)
Feb 01, 2018 3349 3388 3316 3338 0 -22.28(-0.66%)
Jan 31, 2018 3322 3376 3313 3361 0 +63.75(+1.93%)
Jan 30, 2018 3326 3338 3292 3297 0 -47.04(-1.41%)
Jan 29, 2018 3382 3393 3336 3344 0 -22.00(-0.65%)
Jan 26, 2018 3327 3367 3313 3366 0 +63.23(+1.91%)
Jan 25, 2018 3309 3335 3289 3303 0 +7.91(+0.24%)
Jan 24, 2018 3316 3345 3283 3295 0 -0.59(-0.02%)
Jan 23, 2018 3293 3314 3277 3295 0 +18.14(+0.55%)
Jan 22, 2018 3235 3279 3223 3277 0 +38.14(+1.18%)
Jan 19, 2018 3239 3254 3222 3239 0 +9.14(+0.28%)
Jan 18, 2018 3225 3251 3216 3230 0 -1.31(-0.04%)
Jan 17, 2018 3198 3236 3188 3231 0 +53.19(+1.67%)
Jan 16, 2018 3228 3250 3168 3178 0 -27.74(-0.87%)
Jan 12, 2018 3206 3206 3206 3206 0 +47.40(+1.50%)
Jan 11, 2018 3158 3165 3128 3158 0 +0.95(+0.03%)
Jan 10, 2018 3158 3164 3144 3158 0 -15.86(-0.50%)
Jan 09, 2018 3184 3190 3157 3173 0 -0.23(-0.01%)
Jan 08, 2018 3164 3184 3144 3174 0 +3.30(+0.10%)
Jan 05, 2018 3155 3179 3146 3170 0 +33.41(+1.07%)
Jan 04, 2018 3120 3152 3115 3137 0 +31.60(+1.02%)
Jan 03, 2018 3089 3116 3085 3105 0 +29.75(+0.97%)
Jan 02, 2018 3083 3097 3051 3076 0 +5.46(+0.18%)
Dec 29, 2017 3070 3070 3070 3070 0 -8.27(-0.27%)
Dec 28, 2017 3082 3087 3069 3078 0 -0.24(-0.01%)
Dec 27, 2017 3075 3082 3072 3079 0 +9.08(+0.30%)
Dec 26, 2017 3067 3076 3055 3070 0 -3.49(-0.11%)
Dec 22, 2017 3066 3077 3053 3073 0 +0.49(+0.02%)
Dec 21, 2017 3093 3099 3068 3073 0 -8.23(-0.27%)
Dec 20, 2017 3101 3106 3058 3081 0 -16.37(-0.53%)
Dec 19, 2017 3113 3120 3080 3097 0 -15.50(-0.50%)
Dec 18, 2017 3139 3155 3105 3113 0 -10.78(-0.35%)
Dec 15, 2017 3091 3135 3057 3123 0 +29.70(+0.96%)
Dec 14, 2017 3115 3130 3087 3094 0 -11.80(-0.38%)
Dec 13, 2017 3113 3128 3095 3105 0 -1.45(-0.05%)
Dec 12, 2017 3100 3125 3085 3107 0 +6.13(+0.20%)
Dec 11, 2017 3068 3106 3062 3101 0 +32.01(+1.04%)
Dec 08, 2017 3065 3087 3039 3069 0 +45.89(+1.52%)
Dec 07, 2017 3021 3036 3003 3023 0 -2.23(-0.07%)
Dec 06, 2017 2983 3037 2970 3025 0 +41.28(+1.38%)
Dec 05, 2017 2982 3024 2965 2984 0 +3.72(+0.12%)
Dec 04, 2017 3072 3089 2972 2980 0 -96.89(-3.15%)
Dec 01, 2017 3056 3099 3048 3077 0 +0.01(+0.00%)
Nov 30, 2017 3057 3090 3046 3077 0 +32.73(+1.08%)
Nov 29, 2017 3096 3102 3032 3044 0 -58.80(-1.89%)
Nov 28, 2017 3086 3112 3079 3103 0 +23.29(+0.76%)
Nov 27, 2017 3070 3090 3064 3080 0 +9.98(+0.33%)
Nov 24, 2017 3057 3075 3049 3070 0 +20.93(+0.69%)
Nov 22, 2017 3069 3077 3043 3049 0 -20.01(-0.65%)
Nov 21, 2017 3052 3083 3043 3069 0 +22.29(+0.73%)
Nov 20, 2017 3043 3053 3035 3047 0 +6.19(+0.20%)
Nov 17, 2017 3056 3061 3032 3040 0 -19.58(-0.64%)
Nov 16, 2017 3051 3070 3045 3060 0 +18.60(+0.61%)
Nov 15, 2017 3053 3065 3031 3041 0 -29.58(-0.96%)
Nov 14, 2017 3061 3076 3041 3071 0 +1.63(+0.05%)
Nov 13, 2017 3053 3071 3047 3069 0 +2.31(+0.08%)
Nov 10, 2017 3060 3075 3041 3067 0 -2.76(-0.09%)
Nov 09, 2017 3082 3088 3029 3070 0 -34.98(-1.13%)
Nov 08, 2017 3086 3110 3077 3105 0 +13.53(+0.44%)
Nov 07, 2017 3103 3109 3076 3091 0 -5.42(-0.18%)
Nov 06, 2017 3092 3109 3082 3097 0 +6.41(+0.21%)
Nov 03, 2017 3089 3104 3068 3090 0 +2.15(+0.07%)
Nov 02, 2017 3079 3106 3057 3088 0 +16.96(+0.55%)
Nov 01, 2017 3087 3093 3059 3071 0 +5.79(+0.19%)
Oct 31, 2017 3089 3098 3055 3065 0 -11.49(-0.37%)
Oct 30, 2017 3074 3091 3051 3077 0 -5.66(-0.18%)
Oct 27, 2017 3082 3134 3059 3083 0 +117.48(+3.96%)
Oct 26, 2017 2970 2985 2952 2965 0 +12.29(+0.42%)
Oct 25, 2017 2953 2980 2934 2953 0 -6.37(-0.22%)
Oct 24, 2017 2950 2970 2935 2959 0 +7.46(+0.25%)
Oct 23, 2017 2961 2975 2948 2952 0 -2.83(-0.10%)
Oct 20, 2017 2944 2967 2934 2954 0 +18.88(+0.64%)
Oct 19, 2017 2917 2942 2905 2936 0 +33.04(+1.14%)
Oct 18, 2017 2901 2913 2884 2903 0 +9.53(+0.33%)
Oct 17, 2017 2885 2897 2875 2893 0 +1.34(+0.05%)
Oct 16, 2017 2887 2901 2879 2892 0 -2.14(-0.07%)
Oct 13, 2017 2894 2907 2884 2894 0 +12.43(+0.43%)
Oct 12, 2017 2867 2891 2862 2881 0 +15.66(+0.55%)
Oct 11, 2017 2859 2870 2849 2866 0 +6.36(+0.22%)
Oct 10, 2017 2859 2872 2850 2859 0 +0.15(+0.01%)
Oct 09, 2017 2850 2868 2843 2859 0 +9.58(+0.34%)
Oct 06, 2017 2838 2854 2829 2850 0 -2.13(-0.07%)
Oct 05, 2017 2832 2857 2818 2852 0 +32.82(+1.16%)
Oct 04, 2017 2807 2826 2792 2819 0 +8.79(+0.31%)
Oct 03, 2017 2820 2828 2804 2810 0 -6.22(-0.22%)
Oct 02, 2017 2817 2832 2803 2816 0 +10.26(+0.37%)
Sep 29, 2017 2786 2813 2780 2806 0 +22.26(+0.80%)
Sep 28, 2017 2777 2791 2767 2784 0 +0.68(+0.02%)
Sep 27, 2017 2773 2796 2763 2783 0 +16.24(+0.59%)
Sep 26, 2017 2779 2787 2756 2767 0 -0.70(-0.03%)
Sep 25, 2017 2799 2804 2752 2768 0 -35.62(-1.27%)
Sep 22, 2017 2791 2812 2784 2803 0 +8.71(+0.31%)
Sep 21, 2017 2814 2823 2787 2795 0 -17.03(-0.61%)
Sep 20, 2017 2825 2832 2790 2812 0 -21.36(-0.75%)
Sep 19, 2017 2834 2847 2819 2833 0 +3.87(+0.14%)
Sep 18, 2017 2835 2856 2820 2829 0 -4.05(-0.14%)
Sep 15, 2017 2847 2861 2802 2833 0 -36.85(-1.28%)
Sep 14, 2017 2873 2891 2856 2870 0 -12.63(-0.44%)
Sep 13, 2017 2873 2887 2861 2883 0 +10.31(+0.36%)
Sep 12, 2017 2872 2888 2857 2872 0 +0.66(+0.02%)
Sep 11, 2017 2853 2879 2850 2872 0 +36.00(+1.27%)
Sep 08, 2017 2847 2852 2828 2836 0 -8.05(-0.28%)
Sep 07, 2017 2824 2852 2816 2844 0 +35.90(+1.28%)
Sep 06, 2017 2818 2828 2801 2808 0 -0.05(-0.00%)
Sep 05, 2017 2799 2821 2786 2808 0 -6.64(-0.24%)
Sep 01, 2017 2829 2837 2803 2814 0 -11.71(-0.41%)
Aug 31, 2017 2802 2833 2795 2826 0 +26.76(+0.96%)
Aug 30, 2017 2771 2807 2764 2799 0 +26.65(+0.96%)
Aug 29, 2017 2744 2780 2738 2773 0 +5.55(+0.20%)
Aug 28, 2017 2774 2777 2756 2767 0 +2.06(+0.07%)
Aug 25, 2017 2767 2782 2754 2765 0 +7.17(+0.26%)
Aug 24, 2017 2760 2766 2737 2758 0 -2.19(-0.08%)
Aug 23, 2017 2767 2779 2752 2760 0 -14.37(-0.52%)
Aug 22, 2017 2751 2779 2748 2775 0 +32.58(+1.19%)
Aug 21, 2017 2741 2750 2722 2742 0 +0.94(+0.03%)
Aug 18, 2017 2734 2754 2723 2741 0 +2.66(+0.10%)
Aug 17, 2017 2780 2788 2738 2738 0 -46.37(-1.67%)
Aug 16, 2017 2771 2796 2764 2785 0 +17.57(+0.63%)
Aug 15, 2017 2774 2780 2757 2767 0 -6.89(-0.25%)
Aug 14, 2017 2756 2781 2752 2774 0 +39.58(+1.45%)
Aug 11, 2017 2713 2744 2700 2734 0 +29.73(+1.10%)
Aug 10, 2017 2732 2740 2702 2705 0 -45.81(-1.67%)
Aug 09, 2017 2740 2757 2733 2751 0 -8.11(-0.29%)
Aug 08, 2017 2752 2780 2733 2759 0 -1.00(-0.04%)
Aug 07, 2017 2770 2777 2752 2760 0 -10.20(-0.37%)
Aug 04, 2017 2769 2784 2758 2770 0 +7.90(+0.29%)
Aug 03, 2017 2759 2773 2745 2762 0 +8.03(+0.29%)
Aug 02, 2017 2770 2771 2729 2754 0 -15.89(-0.57%)
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.