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 (%)
Mar 31, 2016 2122 2141 2114 2125 0 +3.09(+0.15%)
Mar 30, 2016 2119 2139 2115 2122 0 +13.43(+0.64%)
Mar 29, 2016 2077 2114 2070 2109 0 +26.69(+1.28%)
Mar 28, 2016 2101 2105 2073 2082 0 -15.46(-0.74%)
Mar 24, 2016 2098 2098 2098 2098 0 +8.84(+0.42%)
Mar 23, 2016 2103 2107 2080 2089 0 -13.60(-0.65%)
Mar 22, 2016 2089 2113 2083 2102 0 +1.88(+0.09%)
Mar 21, 2016 2085 2109 2075 2101 0 +7.60(+0.36%)
Mar 18, 2016 2118 2131 2077 2093 0 -8.08(-0.38%)
Mar 17, 2016 2082 2114 2073 2101 0 +13.24(+0.63%)
Mar 16, 2016 2054 2103 2052 2088 0 +37.75(+1.84%)
Mar 15, 2016 2027 2053 2022 2050 0 +9.83(+0.48%)
Mar 14, 2016 2032 2055 2024 2040 0 +0.31(+0.02%)
Mar 11, 2016 2027 2041 2010 2040 0 +41.00(+2.05%)
Mar 10, 2016 2029 2035 1969 1999 0 -23.68(-1.17%)
Mar 09, 2016 2002 2026 1993 2023 0 +32.82(+1.65%)
Mar 08, 2016 1971 2009 1962 1990 0 +8.53(+0.43%)
Mar 07, 2016 1981 2001 1957 1981 0 -17.56(-0.88%)
Mar 04, 2016 2010 2015 1987 1999 0 -6.69(-0.33%)
Mar 03, 2016 2015 2021 1981 2005 0 -15.53(-0.77%)
Mar 02, 2016 2008 2024 1995 2021 0 +3.89(+0.19%)
Mar 01, 2016 1965 2018 1959 2017 0 +64.96(+3.33%)
Feb 29, 2016 1966 1981 1944 1952 0 -16.51(-0.84%)
Feb 26, 2016 2010 2014 1958 1969 0 -28.17(-1.41%)
Feb 25, 2016 1977 1997 1947 1997 0 +35.43(+1.81%)
Feb 24, 2016 1940 1966 1916 1961 0 +4.46(+0.23%)
Feb 23, 2016 1990 1993 1949 1957 0 -41.52(-2.08%)
Feb 22, 2016 1988 2013 1984 1998 0 +25.13(+1.27%)
Feb 19, 2016 1967 1984 1954 1973 0 -0.44(-0.02%)
Feb 18, 2016 1983 2000 1967 1974 0 -8.12(-0.41%)
Feb 17, 2016 1947 1992 1944 1982 0 +49.36(+2.55%)
Feb 16, 2016 1923 1937 1900 1933 0 +24.65(+1.29%)
Feb 12, 2016 1908 1908 1908 1908 0 +29.05(+1.55%)
Feb 11, 2016 1853 1895 1843 1879 0 -7.83(-0.42%)
Feb 10, 2016 1891 1906 1881 1887 0 +14.41(+0.77%)
Feb 09, 2016 1864 1907 1847 1872 0 -9.08(-0.48%)
Feb 08, 2016 1882 1892 1833 1881 0 -28.25(-1.48%)
Feb 05, 2016 1970 1973 1889 1910 0 -70.30(-3.55%)
Feb 04, 2016 1972 2002 1953 1980 0 +2.30(+0.12%)
Feb 03, 2016 1998 2008 1941 1978 0 -7.78(-0.39%)
Feb 02, 2016 2021 2025 1976 1985 0 -58.51(-2.86%)
Feb 01, 2016 2036 2057 2025 2044 0 -6.62(-0.32%)
Jan 29, 2016 2023 2051 2005 2050 0 +89.95(+4.59%)
Jan 28, 2016 1960 1973 1934 1961 0 +19.03(+0.98%)
Jan 27, 2016 1965 1981 1933 1942 0 -27.61(-1.40%)
Jan 26, 2016 1947 1976 1935 1969 0 +21.59(+1.11%)
Jan 25, 2016 1958 1981 1943 1948 0 -21.74(-1.10%)
Jan 22, 2016 1945 1974 1939 1969 0 +51.17(+2.67%)
Jan 21, 2016 1926 1952 1902 1918 0 -2.87(-0.15%)
Jan 20, 2016 1902 1941 1864 1921 0 -6.53(-0.34%)
Jan 19, 2016 1953 1963 1909 1928 0 -1.91(-0.10%)
Jan 15, 2016 1929 1929 1929 1929 0 -65.09(-3.26%)
Jan 14, 2016 1960 2008 1944 1994 0 +47.30(+2.43%)
Jan 13, 2016 2018 2028 1935 1947 0 -49.86(-2.50%)
Jan 12, 2016 1998 2010 1973 1997 0 +21.82(+1.10%)
Jan 11, 2016 1975 1991 1947 1975 0 +10.02(+0.51%)
Jan 08, 2016 1980 2003 1960 1965 0 -5.13(-0.26%)
Jan 07, 2016 1984 2013 1963 1970 0 -54.63(-2.70%)
Jan 06, 2016 2023 2038 2005 2025 0 -19.39(-0.95%)
Jan 05, 2016 2042 2059 2027 2044 0 +4.51(+0.22%)
Jan 04, 2016 2032 2044 1999 2040 0 -34.16(-1.65%)
Dec 31, 2015 2074 2074 2074 2074 0 -28.84(-1.37%)
Dec 30, 2015 2110 2120 2101 2103 0 -9.81(-0.46%)
Dec 29, 2015 2104 2123 2098 2113 0 +20.32(+0.97%)
Dec 28, 2015 2078 2093 2064 2092 0 +4.56(+0.22%)
Dec 24, 2015 2088 2088 2088 2088 0 -2.45(-0.12%)
Dec 23, 2015 2081 2096 2074 2090 0 +18.62(+0.90%)
Dec 22, 2015 2057 2077 2042 2072 0 +18.54(+0.90%)
Dec 21, 2015 2062 2075 2033 2053 0 +16.46(+0.81%)
Dec 18, 2015 2083 2091 2032 2037 0 -44.21(-2.12%)
Dec 17, 2015 2114 2126 2072 2081 0 -34.40(-1.63%)
Dec 16, 2015 2098 2122 2073 2115 0 +31.67(+1.52%)
Dec 15, 2015 2092 2107 2076 2084 0 +13.02(+0.63%)
Dec 14, 2015 2047 2076 2024 2071 0 +30.25(+1.48%)
Dec 11, 2015 2061 2076 2034 2040 0 -38.68(-1.86%)
Dec 10, 2015 2090 2099 2071 2079 0 +0.66(+0.03%)
Dec 09, 2015 2092 2115 2063 2078 0 -25.13(-1.19%)
Dec 08, 2015 2088 2114 2075 2103 0 -0.55(-0.03%)
Dec 07, 2015 2113 2118 2087 2104 0 -10.44(-0.49%)
Dec 04, 2015 2057 2124 2054 2114 0 +58.54(+2.85%)
Dec 03, 2015 2103 2112 2047 2056 0 -38.27(-1.83%)
Dec 02, 2015 2104 2122 2089 2094 0 -10.60(-0.50%)
Dec 01, 2015 2084 2107 2077 2105 0 +26.25(+1.26%)
Nov 30, 2015 2085 2098 2068 2079 0 +4.52(+0.22%)
Nov 27, 2015 2069 2080 2067 2074 0 +5.32(+0.26%)
Nov 25, 2015 2069 2069 2069 2069 0 -12.62(-0.61%)
Nov 24, 2015 2065 2089 2053 2081 0 +2.85(+0.14%)
Nov 23, 2015 2078 2079 2067 2078 0 -5.29(-0.25%)
Nov 20, 2015 2086 2092 2079 2084 0 +12.11(+0.58%)
Nov 19, 2015 2067 2092 2060 2072 0 +9.66(+0.47%)
Nov 18, 2015 2034 2066 2029 2062 0 +31.17(+1.53%)
Nov 17, 2015 2034 2051 2023 2031 0 -12.46(-0.61%)
Nov 16, 2015 2022 2050 2012 2043 0 +31.23(+1.55%)
Nov 13, 2015 2036 2044 2003 2012 0 -33.82(-1.65%)
Nov 12, 2015 2050 2070 2040 2046 0 -14.73(-0.71%)
Nov 11, 2015 2063 2081 2052 2061 0 -2.42(-0.12%)
Nov 10, 2015 2069 2079 2050 2063 0 -15.36(-0.74%)
Nov 09, 2015 2093 2101 2058 2078 0 -24.18(-1.15%)
Nov 06, 2015 2081 2105 2072 2103 0 +11.01(+0.53%)
Nov 05, 2015 2096 2107 2080 2092 0 -1.67(-0.08%)
Nov 04, 2015 2087 2108 2077 2093 0 +7.40(+0.35%)
Nov 03, 2015 2052 2094 2048 2086 0 +26.62(+1.29%)
Nov 02, 2015 2041 2064 2032 2059 0 +28.30(+1.39%)
Oct 30, 2015 2043 2065 2022 2031 0 -12.18(-0.60%)
Oct 29, 2015 2042 2055 2033 2043 0 -13.71(-0.67%)
Oct 28, 2015 2043 2060 2022 2057 0 +17.47(+0.86%)
Oct 27, 2015 2048 2060 2032 2039 0 -14.34(-0.70%)
Oct 26, 2015 2012 2061 2010 2054 0 +33.23(+1.64%)
Oct 23, 2015 2011 2050 2000 2020 0 +103.07(+5.38%)
Oct 22, 2015 1890 1940 1880 1917 0 +38.85(+2.07%)
Oct 21, 2015 1902 1907 1875 1878 0 -15.28(-0.81%)
Oct 20, 2015 1886 1901 1873 1894 0 +3.02(+0.16%)
Oct 19, 2015 1886 1902 1870 1891 0 -5.26(-0.28%)
Oct 16, 2015 1888 1903 1873 1896 0 +14.80(+0.79%)
Oct 15, 2015 1874 1884 1860 1881 0 +20.91(+1.12%)
Oct 14, 2015 1860 1877 1853 1860 0 -9.97(-0.53%)
Oct 13, 2015 1866 1886 1861 1870 0 +3.62(+0.19%)
Oct 12, 2015 1864 1872 1849 1867 0 -2.51(-0.13%)
Oct 09, 2015 1872 1881 1855 1869 0 +1.41(+0.08%)
Oct 08, 2015 1838 1871 1833 1868 0 +20.06(+1.09%)
Oct 07, 2015 1855 1867 1820 1848 0 -3.80(-0.21%)
Oct 06, 2015 1841 1865 1836 1851 0 +4.69(+0.25%)
Oct 05, 2015 1821 1856 1816 1847 0 +36.93(+2.04%)
Oct 02, 2015 1761 1810 1748 1810 0 +33.11(+1.86%)
Oct 01, 2015 1778 1784 1748 1777 0 +9.12(+0.52%)
Sep 30, 2015 1756 1772 1745 1768 0 +32.08(+1.85%)
Sep 29, 2015 1731 1743 1720 1736 0 +5.04(+0.29%)
Sep 28, 2015 1753 1764 1727 1731 0 -28.47(-1.62%)
Sep 25, 2015 1776 1785 1752 1759 0 +0.23(+0.01%)
Sep 24, 2015 1746 1768 1732 1759 0 -0.46(-0.03%)
Sep 23, 2015 1761 1770 1745 1759 0 -1.04(-0.06%)
Sep 22, 2015 1747 1769 1738 1760 0 -15.71(-0.88%)
Sep 21, 2015 1760 1789 1755 1776 0 +22.80(+1.30%)
Sep 18, 2015 1749 1779 1742 1753 0 -25.87(-1.45%)
Sep 17, 2015 1798 1811 1770 1779 0 -21.08(-1.17%)
Sep 16, 2015 1791 1806 1781 1800 0 +11.42(+0.64%)
Sep 15, 2015 1764 1802 1756 1789 0 +30.19(+1.72%)
Sep 14, 2015 1771 1774 1750 1758 0 -15.42(-0.87%)
Sep 11, 2015 1757 1777 1750 1774 0 +9.53(+0.54%)
Sep 10, 2015 1750 1782 1740 1764 0 +15.19(+0.87%)
Sep 09, 2015 1791 1801 1744 1749 0 -31.22(-1.75%)
Sep 08, 2015 1753 1785 1748 1780 0 +55.27(+3.20%)
Sep 04, 2015 1725 1725 1725 1725 0 -34.17(-1.94%)
Sep 03, 2015 1754 1777 1750 1759 0 +7.44(+0.42%)
Sep 02, 2015 1726 1753 1706 1752 0 +45.33(+2.66%)
Sep 01, 2015 1720 1735 1699 1707 0 -58.68(-3.32%)
Aug 31, 2015 1768 1782 1752 1765 0 -15.41(-0.87%)
Aug 28, 2015 1759 1788 1756 1781 0 +6.75(+0.38%)
Aug 27, 2015 1762 1784 1736 1774 0 +32.58(+1.87%)
Aug 26, 2015 1714 1748 1681 1741 0 +72.72(+4.36%)
Aug 25, 2015 1746 1766 1665 1669 0 -32.75(-1.92%)
Aug 24, 2015 1667 1763 1634 1701 0 -64.95(-3.68%)
Aug 21, 2015 1824 1843 1764 1766 0 -83.64(-4.52%)
Aug 20, 2015 1877 1889 1849 1850 0 -44.07(-2.33%)
Aug 19, 2015 1899 1912 1881 1894 0 -17.61(-0.92%)
Aug 18, 2015 1901 1920 1894 1912 0 -1.66(-0.09%)
Aug 17, 2015 1895 1917 1884 1913 0 +10.11(+0.53%)
Aug 14, 2015 1887 1908 1886 1903 0 +10.26(+0.54%)
Aug 13, 2015 1899 1906 1881 1893 0 -2.22(-0.12%)
Aug 12, 2015 1874 1900 1855 1895 0 +7.51(+0.40%)
Aug 11, 2015 1902 1909 1871 1888 0 -32.56(-1.70%)
Aug 10, 2015 1906 1927 1902 1920 0 +21.16(+1.11%)
Aug 07, 2015 1886 1903 1879 1899 0 +6.62(+0.35%)
Aug 06, 2015 1925 1931 1883 1892 0 -28.71(-1.49%)
Aug 05, 2015 1930 1946 1917 1921 0 +5.22(+0.27%)
Aug 04, 2015 1898 1925 1894 1916 0 +16.90(+0.89%)
Aug 03, 2015 1909 1911 1886 1899 0 -2.59(-0.14%)
Jul 31, 2015 1913 1921 1893 1902 0 +0.37(+0.02%)
Jul 30, 2015 1889 1919 1872 1901 0 +10.93(+0.58%)
Jul 29, 2015 1865 1904 1859 1890 0 +24.87(+1.33%)
Jul 28, 2015 1860 1873 1836 1865 0 +12.38(+0.67%)
Jul 27, 2015 1872 1876 1849 1853 0 -23.68(-1.26%)
Jul 24, 2015 1882 1893 1870 1877 0 -7.58(-0.40%)
Jul 23, 2015 1874 1898 1861 1884 0 +9.25(+0.49%)
Jul 22, 2015 1873 1911 1864 1875 0 -36.94(-1.93%)
Jul 21, 2015 1910 1926 1890 1912 0 -3.51(-0.18%)
Jul 20, 2015 1917 1928 1903 1915 0 +1.40(+0.07%)
Jul 17, 2015 1920 1927 1902 1914 0 -10.98(-0.57%)
Jul 16, 2015 1912 1928 1904 1925 0 +23.91(+1.26%)
Jul 15, 2015 1897 1908 1889 1901 0 +5.66(+0.30%)
Jul 14, 2015 1891 1906 1884 1895 0 +4.51(+0.24%)
Jul 13, 2015 1876 1896 1872 1891 0 +27.79(+1.49%)
Jul 10, 2015 1877 1881 1858 1863 0 +13.06(+0.71%)
Jul 09, 2015 1858 1874 1849 1850 0 +16.01(+0.87%)
Jul 08, 2015 1840 1858 1826 1834 0 -8.69(-0.47%)
Jul 07, 2015 1837 1850 1808 1843 0 +1.92(+0.10%)
Jul 06, 2015 1826 1848 1823 1841 0 -8.09(-0.44%)
Jul 02, 2015 1849 1849 1849 1849 0 -1.36(-0.07%)
Jul 01, 2015 1857 1876 1837 1850 0 +6.90(+0.37%)
Jun 30, 2015 1862 1865 1834 1843 0 -7.03(-0.38%)
Jun 29, 2015 1872 1882 1849 1850 0 -37.23(-1.97%)
Jun 26, 2015 1903 1919 1880 1888 0 -13.49(-0.71%)
Jun 25, 2015 1912 1918 1896 1901 0 -0.73(-0.04%)
Jun 24, 2015 1909 1926 1899 1902 0 -16.39(-0.85%)
Jun 23, 2015 1925 1932 1907 1918 0 -3.56(-0.19%)
Jun 22, 2015 1924 1941 1914 1922 0 +12.14(+0.64%)
Jun 19, 2015 1939 1944 1904 1910 0 -26.76(-1.38%)
Jun 18, 2015 1912 1944 1899 1936 0 -5.43(-0.28%)
Jun 17, 2015 1938 1952 1920 1942 0 +3.41(+0.18%)
Jun 16, 2015 1916 1952 1912 1939 0 +21.44(+1.12%)
Jun 15, 2015 1918 1926 1901 1917 0 -19.84(-1.02%)
Jun 12, 2015 1937 1950 1927 1937 0 -11.62(-0.60%)
Jun 11, 2015 1954 1964 1937 1949 0 +0.18(+0.01%)
Jun 10, 2015 1918 1956 1912 1948 0 +39.19(+2.05%)
Jun 09, 2015 1912 1921 1899 1909 0 -4.91(-0.26%)
Jun 08, 2015 1936 1942 1911 1914 0 -19.29(-1.00%)
Jun 05, 2015 1936 1946 1919 1933 0 -6.61(-0.34%)
Jun 04, 2015 1941 1968 1932 1940 0 -18.60(-0.95%)
Jun 03, 2015 1964 1980 1949 1959 0 +7.01(+0.36%)
Jun 02, 2015 1949 1966 1936 1952 0 -5.00(-0.26%)
Jun 01, 2015 1953 1973 1936 1957 0 +12.68(+0.65%)
May 29, 2015 1962 1967 1935 1944 0 -20.04(-1.02%)
May 28, 2015 1969 1983 1958 1964 0 -7.19(-0.36%)
May 27, 2015 1943 1977 1936 1971 0 +34.72(+1.79%)
May 26, 2015 1949 1953 1923 1936 0 -20.91(-1.07%)
May 22, 2015 1957 1957 1957 1957 0 -16.89(-0.86%)
May 21, 2015 1968 1981 1957 1974 0 -0.93(-0.05%)
May 20, 2015 1970 1988 1963 1975 0 -0.49(-0.02%)
May 19, 2015 1976 1984 1964 1976 0 -7.49(-0.38%)
May 18, 2015 1977 1991 1967 1983 0 -6.83(-0.34%)
May 15, 2015 2008 2010 1980 1990 0 -14.50(-0.72%)
May 14, 2015 1981 2008 1978 2004 0 +39.16(+1.99%)
May 13, 2015 1976 1987 1959 1965 0 +10.76(+0.55%)
May 12, 2015 1944 1965 1927 1955 0 -4.52(-0.23%)
May 11, 2015 1964 1978 1954 1959 0 -11.13(-0.56%)
May 08, 2015 1960 1980 1956 1970 0 +35.10(+1.81%)
May 07, 2015 1921 1948 1918 1935 0 +13.36(+0.70%)
May 06, 2015 1961 1968 1911 1922 0 -34.51(-1.76%)
May 05, 2015 1971 1981 1948 1956 0 -28.26(-1.42%)
May 04, 2015 1987 2004 1978 1984 0 -6.63(-0.33%)
May 01, 2015 1978 1999 1972 1991 0 +10.90(+0.55%)
Apr 30, 2015 1990 2014 1976 1980 0 -25.81(-1.29%)
Apr 29, 2015 1995 2018 1979 2006 0 +0.06(+0.00%)
Apr 28, 2015 1969 2011 1961 2006 0 +33.79(+1.71%)
Apr 27, 2015 1952 1983 1948 1972 0 +12.43(+0.63%)
Apr 24, 2015 1918 1974 1906 1960 0 +89.54(+4.79%)
Apr 23, 2015 1855 1880 1846 1870 0 +10.06(+0.54%)
Apr 22, 2015 1849 1867 1843 1860 0 +13.36(+0.72%)
Apr 21, 2015 1855 1865 1842 1847 0 +2.68(+0.15%)
Apr 20, 2015 1819 1858 1815 1844 0 +34.59(+1.91%)
Apr 17, 2015 1815 1822 1796 1810 0 -25.65(-1.40%)
Apr 16, 2015 1833 1847 1823 1835 0 -11.21(-0.61%)
Apr 15, 2015 1824 1855 1818 1846 0 +28.17(+1.55%)
Apr 14, 2015 1825 1832 1808 1818 0 -4.44(-0.24%)
Apr 13, 2015 1823 1842 1813 1823 0 -7.67(-0.42%)
Apr 10, 2015 1822 1841 1816 1830 0 +10.16(+0.56%)
Apr 09, 2015 1812 1826 1805 1820 0 +2.76(+0.15%)
Apr 08, 2015 1817 1830 1804 1817 0 -0.07(-0.00%)
Apr 07, 2015 1822 1837 1812 1817 0 -2.59(-0.14%)
Apr 06, 2015 1782 1829 1776 1820 0 +32.05(+1.79%)
Apr 02, 2015 1788 1788 1788 1788 0 -10.54(-0.59%)
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.