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, 2017 2491 2512 2486 2499 0 +4.12(+0.17%)
Mar 30, 2017 2488 2506 2483 2495 0 +3.55(+0.14%)
Mar 29, 2017 2481 2496 2475 2492 0 +2.83(+0.11%)
Mar 28, 2017 2482 2499 2472 2489 0 +8.01(+0.32%)
Mar 27, 2017 2466 2487 2455 2481 0 +2.29(+0.09%)
Mar 24, 2017 2490 2497 2470 2478 0 -0.27(-0.01%)
Mar 23, 2017 2475 2491 2470 2479 0 -0.39(-0.02%)
Mar 22, 2017 2462 2492 2454 2479 0 +19.75(+0.80%)
Mar 21, 2017 2496 2505 2456 2459 0 -28.32(-1.14%)
Mar 20, 2017 2493 2505 2480 2488 0 -2.60(-0.10%)
Mar 17, 2017 2490 2509 2479 2490 0 +9.26(+0.37%)
Mar 16, 2017 2493 2502 2470 2481 0 +34.24(+1.40%)
Mar 15, 2017 2437 2454 2425 2447 0 +16.01(+0.66%)
Mar 14, 2017 2433 2438 2419 2431 0 -6.37(-0.26%)
Mar 13, 2017 2443 2450 2430 2437 0 -4.12(-0.17%)
Mar 10, 2017 2443 2450 2430 2441 0 +11.19(+0.46%)
Mar 09, 2017 2444 2445 2420 2430 0 -6.48(-0.27%)
Mar 08, 2017 2423 2444 2419 2437 0 +12.32(+0.51%)
Mar 07, 2017 2421 2438 2417 2424 0 +0.87(+0.04%)
Mar 06, 2017 2415 2433 2407 2423 0 -2.70(-0.11%)
Mar 03, 2017 2420 2430 2408 2426 0 +3.43(+0.14%)
Mar 02, 2017 2434 2440 2413 2423 0 -19.74(-0.81%)
Mar 01, 2017 2422 2447 2416 2442 0 +30.11(+1.25%)
Feb 28, 2017 2416 2422 2404 2412 0 -8.66(-0.36%)
Feb 27, 2017 2434 2437 2412 2421 0 -16.52(-0.68%)
Feb 24, 2017 2426 2442 2414 2437 0 +6.42(+0.26%)
Feb 23, 2017 2423 2437 2414 2431 0 +10.79(+0.45%)
Feb 22, 2017 2415 2423 2405 2420 0 +2.54(+0.11%)
Feb 21, 2017 2414 2430 2409 2418 0 +2.51(+0.10%)
Feb 17, 2017 2415 2415 2415 2415 0 +8.53(+0.35%)
Feb 16, 2017 2408 2425 2399 2407 0 +3.46(+0.14%)
Feb 15, 2017 2391 2406 2382 2403 0 +4.88(+0.20%)
Feb 14, 2017 2392 2403 2379 2398 0 -3.08(-0.13%)
Feb 13, 2017 2389 2408 2382 2401 0 +22.79(+0.96%)
Feb 10, 2017 2377 2388 2367 2379 0 +6.94(+0.29%)
Feb 09, 2017 2358 2385 2353 2372 0 +17.83(+0.76%)
Feb 08, 2017 2354 2370 2344 2354 0 -1.83(-0.08%)
Feb 07, 2017 2356 2367 2348 2356 0 -2.30(-0.10%)
Feb 06, 2017 2358 2364 2343 2358 0 -9.70(-0.41%)
Feb 03, 2017 2357 2370 2345 2368 0 +21.30(+0.91%)
Feb 02, 2017 2345 2355 2329 2346 0 -2.04(-0.09%)
Feb 01, 2017 2370 2377 2341 2348 0 -28.24(-1.19%)
Jan 31, 2017 2382 2390 2360 2377 0 -10.84(-0.45%)
Jan 30, 2017 2395 2402 2369 2387 0 -13.29(-0.55%)
Jan 27, 2017 2392 2408 2378 2401 0 +34.45(+1.46%)
Jan 26, 2017 2367 2379 2347 2366 0 +7.15(+0.30%)
Jan 25, 2017 2365 2373 2347 2359 0 +8.20(+0.35%)
Jan 24, 2017 2338 2359 2328 2351 0 +23.44(+1.01%)
Jan 23, 2017 2323 2338 2313 2328 0 +2.24(+0.10%)
Jan 20, 2017 2318 2330 2309 2325 0 +19.32(+0.84%)
Jan 19, 2017 2301 2324 2298 2306 0 -2.64(-0.11%)
Jan 18, 2017 2312 2316 2295 2309 0 +0.59(+0.03%)
Jan 17, 2017 2312 2316 2292 2308 0 -7.56(-0.33%)
Jan 13, 2017 2316 2316 2316 2316 0 +3.13(+0.14%)
Jan 12, 2017 2316 2331 2285 2312 0 -8.95(-0.39%)
Jan 11, 2017 2299 2324 2294 2321 0 +19.07(+0.83%)
Jan 10, 2017 2311 2320 2293 2302 0 -8.33(-0.36%)
Jan 09, 2017 2306 2327 2298 2311 0 +4.98(+0.22%)
Jan 06, 2017 2292 2317 2280 2306 0 +15.19(+0.66%)
Jan 05, 2017 2281 2303 2273 2290 0 +5.22(+0.23%)
Jan 04, 2017 2281 2298 2273 2285 0 +0.72(+0.03%)
Jan 03, 2017 2287 2294 2269 2285 0 +11.66(+0.51%)
Dec 30, 2016 2273 2273 2273 2273 0 -20.20(-0.88%)
Dec 29, 2016 2291 2304 2287 2293 0 +0.44(+0.02%)
Dec 28, 2016 2307 2309 2287 2293 0 -11.33(-0.49%)
Dec 27, 2016 2302 2327 2301 2304 0 +1.66(+0.07%)
Dec 23, 2016 2302 2302 2302 2302 0 -7.03(-0.30%)
Dec 22, 2016 2318 2327 2300 2309 0 -6.55(-0.28%)
Dec 21, 2016 2319 2326 2302 2316 0 -3.47(-0.15%)
Dec 20, 2016 2321 2328 2303 2319 0 +2.41(+0.10%)
Dec 19, 2016 2294 2327 2284 2317 0 +29.27(+1.28%)
Dec 16, 2016 2320 2322 2276 2288 0 -28.32(-1.22%)
Dec 15, 2016 2319 2335 2305 2316 0 -2.63(-0.11%)
Dec 14, 2016 2329 2344 2311 2319 0 -8.34(-0.36%)
Dec 13, 2016 2310 2344 2304 2327 0 +26.82(+1.17%)
Dec 12, 2016 2291 2307 2285 2300 0 +4.27(+0.19%)
Dec 09, 2016 2279 2301 2273 2296 0 +22.54(+0.99%)
Dec 08, 2016 2277 2289 2263 2273 0 -7.23(-0.32%)
Dec 07, 2016 2234 2283 2228 2281 0 +48.78(+2.19%)
Dec 06, 2016 2236 2244 2217 2232 0 -1.21(-0.05%)
Dec 05, 2016 2214 2245 2207 2233 0 +34.27(+1.56%)
Dec 02, 2016 2191 2210 2172 2199 0 -0.02(-0.00%)
Dec 01, 2016 2245 2248 2188 2199 0 -51.33(-2.28%)
Nov 30, 2016 2277 2285 2249 2250 0 -30.54(-1.34%)
Nov 29, 2016 2265 2293 2259 2281 0 +14.44(+0.64%)
Nov 28, 2016 2261 2281 2254 2266 0 -2.32(-0.10%)
Nov 25, 2016 2260 2271 2254 2268 0 +10.36(+0.46%)
Nov 23, 2016 2258 2258 2258 2258 0 -20.31(-0.89%)
Nov 22, 2016 2274 2284 2263 2278 0 +11.26(+0.50%)
Nov 21, 2016 2259 2273 2251 2267 0 +14.98(+0.67%)
Nov 18, 2016 2265 2280 2245 2252 0 -7.31(-0.32%)
Nov 17, 2016 2243 2267 2231 2260 0 +32.07(+1.44%)
Nov 16, 2016 2202 2230 2195 2227 0 +24.92(+1.13%)
Nov 15, 2016 2183 2219 2179 2203 0 +18.36(+0.84%)
Nov 14, 2016 2208 2215 2162 2184 0 -28.75(-1.30%)
Nov 11, 2016 2193 2221 2181 2213 0 +3.56(+0.16%)
Nov 10, 2016 2253 2263 2192 2209 0 -39.00(-1.73%)
Nov 09, 2016 2220 2255 2200 2248 0 -2.17(-0.10%)
Nov 08, 2016 2252 2263 2239 2251 0 +0.75(+0.03%)
Nov 07, 2016 2228 2253 2226 2250 0 +55.93(+2.55%)
Nov 04, 2016 2193 2214 2187 2194 0 -10.28(-0.47%)
Nov 03, 2016 2211 2221 2197 2204 0 -4.40(-0.20%)
Nov 02, 2016 2226 2230 2204 2209 0 -16.37(-0.74%)
Nov 01, 2016 2237 2239 2207 2225 0 -8.90(-0.40%)
Oct 31, 2016 2238 2249 2229 2234 0 +4.07(+0.18%)
Oct 28, 2016 2235 2253 2220 2230 0 -5.10(-0.23%)
Oct 27, 2016 2253 2260 2233 2235 0 -14.14(-0.63%)
Oct 26, 2016 2252 2269 2242 2249 0 -11.21(-0.50%)
Oct 25, 2016 2260 2274 2252 2260 0 -2.92(-0.13%)
Oct 24, 2016 2239 2268 2236 2263 0 +34.15(+1.53%)
Oct 21, 2016 2242 2250 2218 2229 0 +52.46(+2.41%)
Oct 20, 2016 2179 2187 2157 2176 0 -7.82(-0.36%)
Oct 19, 2016 2185 2197 2179 2184 0 -4.23(-0.19%)
Oct 18, 2016 2191 2202 2181 2189 0 +16.29(+0.75%)
Oct 17, 2016 2179 2183 2163 2172 0 -5.86(-0.27%)
Oct 14, 2016 2174 2193 2169 2178 0 +11.51(+0.53%)
Oct 13, 2016 2157 2178 2143 2167 0 -5.37(-0.25%)
Oct 12, 2016 2171 2179 2149 2172 0 -3.94(-0.18%)
Oct 11, 2016 2204 2208 2166 2176 0 -33.87(-1.53%)
Oct 10, 2016 2210 2224 2205 2210 0 +6.73(+0.31%)
Oct 07, 2016 2205 2209 2191 2203 0 -6.31(-0.29%)
Oct 06, 2016 2212 2218 2194 2209 0 -1.80(-0.08%)
Oct 05, 2016 2205 2223 2199 2211 0 +13.00(+0.59%)
Oct 04, 2016 2201 2213 2189 2198 0 +7.44(+0.34%)
Sep 26, 2016 2195 2199 2184 2191 0 -17.09(-0.77%)
Sep 23, 2016 2220 2223 2203 2208 0 -15.43(-0.69%)
Sep 22, 2016 2229 2234 2217 2223 0 +9.24(+0.42%)
Sep 21, 2016 2199 2218 2188 2214 0 +40.16(+1.85%)
Sep 20, 2016 2192 2194 2170 2174 0 -0.40(-0.02%)
Sep 19, 2016 2179 2198 2168 2174 0 +2.78(+0.13%)
Sep 16, 2016 2188 2194 2156 2171 0 -28.47(-1.29%)
Sep 15, 2016 2166 2207 2159 2200 0 +29.68(+1.37%)
Sep 14, 2016 2169 2185 2160 2170 0 -2.81(-0.13%)
Sep 13, 2016 2178 2185 2158 2173 0 -24.10(-1.10%)
Sep 12, 2016 2160 2202 2147 2197 0 +30.22(+1.39%)
Sep 09, 2016 2189 2210 2167 2167 0 -44.66(-2.02%)
Sep 08, 2016 2222 2228 2204 2212 0 -17.33(-0.78%)
Sep 07, 2016 2223 2235 2217 2229 0 +2.45(+0.11%)
Sep 06, 2016 2231 2234 2213 2226 0 +0.08(+0.00%)
Sep 02, 2016 2226 2226 2226 2226 0 +7.87(+0.35%)
Sep 01, 2016 2202 2225 2197 2219 0 +4.92(+0.22%)
Aug 31, 2016 2217 2224 2206 2214 0 -11.84(-0.53%)
Aug 30, 2016 2228 2235 2215 2225 0 -0.11(-0.00%)
Aug 29, 2016 2227 2241 2221 2226 0 +2.28(+0.10%)
Aug 26, 2016 2227 2247 2210 2223 0 -0.64(-0.03%)
Aug 25, 2016 2217 2229 2212 2224 0 +5.78(+0.26%)
Aug 24, 2016 2218 2227 2210 2218 0 -8.12(-0.36%)
Aug 23, 2016 2224 2235 2220 2226 0 +11.21(+0.51%)
Aug 22, 2016 2212 2221 2203 2215 0 -2.65(-0.12%)
Aug 19, 2016 2210 2222 2203 2218 0 +2.96(+0.13%)
Aug 18, 2016 2206 2221 2202 2215 0 +2.10(+0.09%)
Aug 17, 2016 2215 2220 2201 2213 0 -0.12(-0.01%)
Aug 16, 2016 2217 2221 2207 2213 0 -17.11(-0.77%)
Aug 15, 2016 2222 2243 2219 2230 0 +9.65(+0.43%)
Aug 12, 2016 2225 2230 2210 2220 0 -11.87(-0.53%)
Aug 11, 2016 2225 2239 2222 2232 0 +9.79(+0.44%)
Aug 10, 2016 2224 2232 2212 2222 0 -0.09(-0.00%)
Aug 09, 2016 2219 2235 2214 2222 0 +5.76(+0.26%)
Aug 08, 2016 2216 2222 2208 2217 0 +0.46(+0.02%)
Aug 05, 2016 2203 2223 2197 2216 0 +20.02(+0.91%)
Aug 04, 2016 2178 2201 2174 2196 0 +11.03(+0.50%)
Aug 03, 2016 2175 2190 2170 2185 0 +9.04(+0.42%)
Aug 02, 2016 2192 2193 2166 2176 0 -13.26(-0.61%)
Aug 01, 2016 2187 2197 2175 2189 0 -1.39(-0.06%)
Jul 29, 2016 2187 2200 2173 2191 0 +9.74(+0.45%)
Jul 28, 2016 2179 2189 2163 2181 0 +5.07(+0.23%)
Jul 27, 2016 2188 2194 2169 2176 0 -10.92(-0.50%)
Jul 26, 2016 2183 2204 2176 2187 0 +1.49(+0.07%)
Jul 25, 2016 2177 2187 2170 2185 0 +4.18(+0.19%)
Jul 22, 2016 2167 2186 2157 2181 0 +20.52(+0.95%)
Jul 21, 2016 2173 2182 2156 2161 0 -8.06(-0.37%)
Jul 20, 2016 2172 2192 2155 2169 0 +74.68(+3.57%)
Jul 19, 2016 2109 2117 2087 2094 0 -26.01(-1.23%)
Jul 18, 2016 2114 2132 2107 2120 0 +5.86(+0.28%)
Jul 15, 2016 2122 2125 2098 2114 0 -1.41(-0.07%)
Jul 14, 2016 2118 2126 2108 2116 0 +11.08(+0.53%)
Jul 13, 2016 2109 2118 2095 2105 0 +5.15(+0.25%)
Jul 12, 2016 2091 2107 2083 2099 0 +23.08(+1.11%)
Jul 11, 2016 2075 2088 2071 2076 0 +10.18(+0.49%)
Jul 08, 2016 2066 2072 2035 2066 0 +33.55(+1.65%)
Jul 07, 2016 2034 2042 2021 2033 0 +5.70(+0.28%)
Jul 06, 2016 2027 2027 2027 2027 0 +3.52(+0.17%)
Jul 05, 2016 2017 2032 2009 2023 0 -8.47(-0.42%)
Jul 01, 2016 2032 2032 2032 2032 0 -1.72(-0.08%)
Jun 30, 2016 2013 2039 2006 2034 0 +21.56(+1.07%)
Jun 29, 2016 1986 2019 1977 2012 0 +49.00(+2.50%)
Jun 28, 2016 1945 1966 1935 1963 0 +38.35(+1.99%)
Jun 27, 2016 1947 1950 1909 1925 0 -48.77(-2.47%)
Jun 24, 2016 1976 2018 1963 1973 0 -95.09(-4.60%)
Jun 23, 2016 2045 2073 2036 2068 0 +39.56(+1.95%)
Jun 22, 2016 2039 2052 2026 2029 0 -14.16(-0.69%)
Jun 21, 2016 2019 2052 2014 2043 0 +33.22(+1.65%)
Jun 20, 2016 2025 2038 2005 2010 0 +8.70(+0.43%)
Jun 17, 2016 2007 2015 1981 2001 0 +5.40(+0.27%)
Jun 16, 2016 1969 2000 1961 1996 0 +18.41(+0.93%)
Jun 15, 2016 1985 1996 1976 1977 0 -8.08(-0.41%)
Jun 14, 2016 1981 1994 1972 1985 0 -6.09(-0.31%)
Jun 13, 2016 1978 2012 1965 1992 0 -34.95(-1.72%)
Jun 10, 2016 2019 2046 2013 2026 0 -16.31(-0.80%)
Jun 09, 2016 2052 2055 2035 2043 0 -14.96(-0.73%)
Jun 08, 2016 2056 2069 2047 2058 0 -0.39(-0.02%)
Jun 07, 2016 2067 2081 2056 2058 0 -2.65(-0.13%)
Jun 06, 2016 2054 2069 2049 2061 0 +12.93(+0.63%)
Jun 03, 2016 2056 2064 2034 2048 0 -11.04(-0.54%)
Jun 02, 2016 2059 2069 2033 2059 0 -25.09(-1.20%)
Jun 01, 2016 2070 2087 2066 2084 0 -0.25(-0.01%)
May 31, 2016 2069 2089 2060 2084 0 +14.77(+0.71%)
May 27, 2016 2069 2069 2069 2069 0 +11.43(+0.56%)
May 26, 2016 2061 2066 2044 2058 0 -3.71(-0.18%)
May 25, 2016 2055 2074 2049 2062 0 +15.30(+0.75%)
May 24, 2016 2015 2052 2007 2046 0 +52.47(+2.63%)
May 23, 2016 2008 2014 1991 1994 0 -12.86(-0.64%)
May 20, 2016 1998 2023 1993 2007 0 +18.67(+0.94%)
May 19, 2016 1997 2003 1972 1988 0 -22.02(-1.10%)
May 18, 2016 2001 2025 1991 2010 0 +8.15(+0.41%)
May 17, 2016 2033 2038 1996 2002 0 -37.39(-1.83%)
May 16, 2016 2011 2047 2006 2039 0 +25.06(+1.24%)
May 13, 2016 2023 2041 2010 2014 0 -11.91(-0.59%)
May 12, 2016 2024 2040 2007 2026 0 +13.67(+0.68%)
May 11, 2016 2018 2038 2011 2013 0 -7.85(-0.39%)
May 10, 2016 1995 2023 1991 2020 0 +29.77(+1.50%)
May 09, 2016 1998 2009 1985 1991 0 -3.43(-0.17%)
May 06, 2016 1975 1995 1967 1994 0 +14.23(+0.72%)
May 05, 2016 1980 1994 1972 1980 0 +0.65(+0.03%)
May 04, 2016 1982 1990 1967 1979 0 -8.55(-0.43%)
May 03, 2016 2006 2010 1979 1988 0 -31.28(-1.55%)
May 02, 2016 2000 2024 1991 2019 0 +25.77(+1.29%)
Apr 29, 2016 1985 2007 1971 1993 0 -9.32(-0.47%)
Apr 28, 2016 2022 2036 1992 2003 0 -37.83(-1.85%)
Apr 27, 2016 2045 2056 2023 2040 0 -4.07(-0.20%)
Apr 26, 2016 2062 2068 2031 2044 0 -14.49(-0.70%)
Apr 25, 2016 2047 2062 2041 2059 0 +7.67(+0.37%)
Apr 22, 2016 2059 2078 2026 2051 0 -87.99(-4.11%)
Apr 21, 2016 2141 2157 2128 2139 0 +0.56(+0.03%)
Apr 20, 2016 2154 2164 2133 2139 0 -16.30(-0.76%)
Apr 19, 2016 2166 2172 2135 2155 0 +0.03(+0.00%)
Apr 18, 2016 2125 2159 2118 2155 0 +24.97(+1.17%)
Apr 15, 2016 2124 2143 2116 2130 0 +2.75(+0.13%)
Apr 14, 2016 2126 2137 2118 2127 0 +0.99(+0.05%)
Apr 13, 2016 2113 2130 2104 2126 0 +27.21(+1.30%)
Apr 12, 2016 2088 2105 2069 2099 0 +12.67(+0.61%)
Apr 11, 2016 2096 2119 2085 2086 0 -3.85(-0.18%)
Apr 08, 2016 2096 2114 2084 2090 0 +2.79(+0.13%)
Apr 07, 2016 2107 2109 2079 2087 0 -32.98(-1.56%)
Apr 06, 2016 2093 2123 2087 2120 0 +21.21(+1.01%)
Apr 05, 2016 2117 2125 2094 2099 0 -31.20(-1.46%)
Apr 04, 2016 2134 2143 2118 2130 0 -5.77(-0.27%)
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.