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, 2008 1092 1138 1083 1134 0 +60.27(+5.61%)
Sep 29, 2008 1150 1171 1060 1074 0 -96.62(-8.25%)
Sep 26, 2008 1132 1178 1129 1171 0 +18.91(+1.64%)
Sep 25, 2008 1136 1168 1127 1152 0 +25.86(+2.30%)
Sep 24, 2008 1124 1147 1113 1126 0 +10.51(+0.94%)
Sep 23, 2008 1124 1148 1109 1115 0 -1.35(-0.12%)
Sep 22, 2008 1145 1159 1111 1117 0 -9.16(-0.81%)
Sep 19, 2008 1159 1172 829.54 1126 0 +26.30(+2.39%)
Sep 18, 2008 1076 1114 1046 1099 0 +35.77(+3.36%)
Sep 17, 2008 1104 1113 1059 1064 0 -53.27(-4.77%)
Sep 16, 2008 1110 1133 1089 1117 0 -10.46(-0.93%)
Sep 15, 2008 1133 1156 1120 1127 0 -28.08(-2.43%)
Sep 12, 2008 1139 1161 1128 1156 0 +9.11(+0.79%)
Sep 11, 2008 1109 1151 1103 1146 0 +23.44(+2.09%)
Sep 10, 2008 1129 1139 1114 1123 0 +8.64(+0.78%)
Sep 09, 2008 1126 1143 1111 1114 0 -11.10(-0.99%)
Sep 08, 2008 1141 1152 1106 1125 0 +2.08(+0.19%)
Sep 05, 2008 1126 1142 1113 1123 0 -17.23(-1.51%)
Sep 04, 2008 1167 1173 1139 1141 0 -36.16(-3.07%)
Sep 03, 2008 1183 1191 1170 1177 0 -8.15(-0.69%)
Sep 02, 2008 1210 1217 1181 1185 0 -10.55(-0.88%)
Sep 01, 2008 1212 1216 1190 1195 0 +0.00(+0.00%)
Aug 29, 2008 1212 1216 1190 1195 0 -27.11(-2.22%)
Aug 28, 2008 1209 1227 1207 1223 0 +15.55(+1.29%)
Aug 27, 2008 1198 1217 1191 1207 0 +10.85(+0.91%)
Aug 26, 2008 1204 1213 1189 1196 0 -10.48(-0.87%)
Aug 25, 2008 1214 1222 1200 1207 0 -15.15(-1.24%)
Aug 22, 2008 1204 1226 1200 1222 0 +22.28(+1.86%)
Aug 21, 2008 1196 1204 1186 1200 0 -6.45(-0.53%)
Aug 20, 2008 1211 1219 1198 1206 0 +0.77(+0.06%)
Aug 19, 2008 1212 1221 1200 1205 0 -12.82(-1.05%)
Aug 18, 2008 1228 1238 1210 1218 0 -11.90(-0.97%)
Aug 15, 2008 1237 1245 1220 1230 0 -5.50(-0.45%)
Aug 14, 2008 1226 1249 1219 1235 0 +2.84(+0.23%)
Aug 13, 2008 1231 1250 1220 1233 0 -2.83(-0.23%)
Aug 12, 2008 1230 1246 1218 1235 0 +0.62(+0.05%)
Aug 11, 2008 1236 1254 1222 1235 0 -8.83(-0.71%)
Aug 08, 2008 1210 1250 1204 1244 0 +28.48(+2.34%)
Aug 07, 2008 1202 1230 1194 1215 0 +5.37(+0.44%)
Aug 06, 2008 1189 1215 1179 1210 0 +27.79(+2.35%)
Aug 05, 2008 1154 1185 1147 1182 0 +38.37(+3.36%)
Aug 04, 2008 1148 1156 1134 1144 0 -6.10(-0.53%)
Aug 01, 2008 1164 1168 1133 1150 0 -8.20(-0.71%)
Jul 31, 2008 1155 1179 1147 1158 0 -9.02(-0.77%)
Jul 30, 2008 1168 1177 1151 1167 0 -0.47(-0.04%)
Jul 29, 2008 1160 1174 1136 1167 0 +40.45(+3.59%)
Jul 28, 2008 1142 1151 1121 1127 0 -21.47(-1.87%)
Jul 25, 2008 1136 1153 1126 1148 0 +14.29(+1.26%)
Jul 24, 2008 1154 1160 1130 1134 0 -33.52(-2.87%)
Jul 23, 2008 1154 1181 1146 1168 0 +12.72(+1.10%)
Jul 22, 2008 1142 1161 1137 1155 0 +10.24(+0.89%)
Jul 21, 2008 1149 1163 1138 1145 0 -6.24(-0.54%)
Jul 18, 2008 1156 1167 1123 1151 0 -29.84(-2.53%)
Jul 17, 2008 1172 1194 1158 1181 0 +17.34(+1.49%)
Jul 16, 2008 1129 1166 1120 1163 0 +38.39(+3.41%)
Jul 15, 2008 1098 1143 1088 1125 0 +21.90(+1.99%)
Jul 14, 2008 1124 1133 1098 1103 0 -11.73(-1.05%)
Jul 11, 2008 1112 1130 1097 1115 0 -10.16(-0.90%)
Jul 10, 2008 1115 1134 1104 1125 0 +11.91(+1.07%)
Jul 09, 2008 1136 1142 1110 1113 0 -26.53(-2.33%)
Jul 08, 2008 1133 1149 1117 1140 0 +3.87(+0.34%)
Jul 07, 2008 1134 1154 1114 1136 0 +5.22(+0.46%)
Jul 04, 2008 1134 1141 1117 1131 0 +0.00(+0.00%)
Jul 03, 2008 1134 1141 1117 1131 0 +3.61(+0.32%)
Jul 02, 2008 1158 1167 1126 1127 0 -31.23(-2.70%)
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.