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, 2010 1159 1183 1157 1164 0 -24.58(-2.07%)
Sep 29, 2010 1157 1195 1181 1188 0 -5.22(-0.44%)
Sep 28, 2010 1162 1203 1177 1194 0 +2.33(+0.20%)
Sep 27, 2010 1161 1202 1185 1191 0 -2.75(-0.23%)
Sep 24, 2010 1161 1202 1183 1194 0 +12.55(+1.06%)
Sep 23, 2010 1148 1194 1176 1181 0 -5.26(-0.44%)
Sep 22, 2010 1154 1201 1172 1187 0 -16.55(-1.38%)
Sep 21, 2010 1183 1219 1197 1203 0 -13.17(-1.08%)
Sep 20, 2010 1174 1221 1199 1216 0 +2.82(+0.23%)
Sep 17, 2010 1171 1225 1195 1214 0 +25.10(+2.11%)
Sep 15, 2010 1147 1192 1173 1189 0 +6.95(+0.59%)
Sep 14, 2010 1143 1194 1172 1182 0 +6.78(+0.58%)
Sep 13, 2010 1120 1184 1150 1175 0 +35.09(+3.08%)
Sep 10, 2010 1101 1147 1128 1140 0 +1.66(+0.15%)
Sep 09, 2010 1109 1148 1133 1138 0 +10.83(+0.96%)
Sep 08, 2010 1096 1137 1119 1127 0 -0.41(-0.04%)
Sep 07, 2010 1104 1143 1122 1128 0 +5.30(+0.47%)
Sep 03, 2010 1122 1122 1122 0 +15.89(+1.44%)
Sep 02, 2010 1072 1111 1096 1106 0 +3.18(+0.29%)
Sep 01, 2010 1055 1107 1085 1103 0 +26.81(+2.49%)
Aug 31, 2010 1047 1086 1069 1076 0 -6.55(-0.60%)
Aug 30, 2010 1058 1098 1081 1083 0 -15.70(-1.43%)
Aug 27, 2010 1061 1103 1076 1099 0 +7.84(+0.72%)
Aug 26, 2010 1067 1108 1087 1091 0 -7.31(-0.67%)
Aug 25, 2010 1058 1104 1084 1098 0 +1.84(+0.17%)
Aug 24, 2010 1066 1110 1092 1096 0 -12.54(-1.13%)
Aug 23, 2010 1084 1127 1106 1109 0 -2.93(-0.26%)
Aug 20, 2010 1074 1117 1102 1112 0 +0.62(+0.06%)
Aug 19, 2010 1083 1125 1102 1111 0 -12.69(-1.13%)
Aug 18, 2010 1085 1130 1108 1124 0 +4.00(+0.36%)
Aug 17, 2010 1083 1130 1110 1120 0 +13.30(+1.20%)
Aug 16, 2010 1067 1115 1095 1107 0 +2.27(+0.21%)
Aug 13, 2010 1071 1117 1098 1104 0 -6.66(-0.60%)
Aug 12, 2010 1078 1122 1103 1111 0 -19.30(-1.71%)
Aug 11, 2010 1098 1139 1121 1130 0 -21.26(-1.85%)
Aug 10, 2010 1122 1163 1140 1152 0 -15.94(-1.37%)
Aug 09, 2010 1134 1176 1160 1167 0 +1.82(+0.16%)
Aug 06, 2010 1118 1168 1144 1166 0 +4.59(+0.40%)
Aug 05, 2010 1129 1169 1153 1161 0 -10.30(-0.88%)
Aug 04, 2010 1142 1185 1157 1171 0 -1.13(-0.10%)
Aug 03, 2010 1143 1181 1164 1172 0 -6.92(-0.59%)
Aug 02, 2010 1131 1183 1157 1179 0 +24.01(+2.08%)
Jul 30, 2010 1132 1160 1137 1155 0 -6.82(-0.59%)
Jul 29, 2010 1153 1183 1149 1162 0 -6.12(-0.52%)
Jul 28, 2010 1156 1181 1163 1168 0 -12.03(-1.02%)
Jul 27, 2010 1164 1186 1170 1180 0 -3.48(-0.29%)
Jul 26, 2010 1154 1187 1169 1184 0 +9.51(+0.81%)
Jul 23, 2010 1146 1180 1151 1174 0 +5.93(+0.51%)
Jul 22, 2010 1131 1175 1148 1168 0 +30.65(+2.69%)
Jul 21, 2010 1135 1160 1132 1138 0 -16.84(-1.46%)
Jul 20, 2010 1108 1156 1120 1155 0 +9.54(+0.83%)
Jul 19, 2010 1118 1149 1133 1145 0 +13.77(+1.22%)
Jul 16, 2010 1134 1162 1130 1131 0 -26.27(-2.27%)
Jul 15, 2010 1137 1162 1139 1158 0 +1.79(+0.15%)
Jul 14, 2010 1136 1165 1143 1156 0 +10.95(+0.96%)
Jul 13, 2010 1119 1152 1132 1145 0 +16.00(+1.42%)
Jul 12, 2010 1098 1134 1114 1129 0 +11.41(+1.02%)
Jul 09, 2010 1096 1121 1108 1117 0 +1.05(+0.09%)
Jul 08, 2010 1100 1124 1100 1116 0 +2.62(+0.24%)
Jul 07, 2010 1072 1115 1085 1114 0 +27.27(+2.51%)
Jul 06, 2010 1061 1101 1075 1086 0 +20.88(+1.96%)
Jul 02, 2010 1046 1076 1055 1066 0 +3.45(+0.32%)
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.