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, 2011 1230 1248 1213 1213 0 -33.36(-2.68%)
Sep 29, 2011 1266 1281 1225 1247 0 +3.17(+0.25%)
Sep 28, 2011 1269 1283 1240 1243 0 -14.39(-1.14%)
Sep 27, 2011 1257 1273 1244 1258 0 +18.86(+1.52%)
Sep 26, 2011 1221 1242 1199 1239 0 +24.99(+2.06%)
Sep 23, 2011 1193 1220 1183 1214 0 +9.85(+0.82%)
Sep 22, 2011 1214 1230 1183 1204 0 -43.84(-3.51%)
Sep 21, 2011 1282 1302 1246 1248 0 -8.89(-0.71%)
Sep 20, 2011 1278 1288 1253 1257 0 -15.23(-1.20%)
Sep 19, 2011 1255 1279 1240 1272 0 -5.84(-0.46%)
Sep 16, 2011 1273 1285 1261 1278 0 +6.63(+0.52%)
Sep 15, 2011 1260 1274 1242 1271 0 +27.61(+2.22%)
Sep 14, 2011 1228 1259 1213 1244 0 +22.77(+1.87%)
Sep 13, 2011 1202 1226 1197 1221 0 +18.26(+1.52%)
Sep 12, 2011 1174 1204 1169 1203 0 +14.98(+1.26%)
Sep 09, 2011 1203 1212 1177 1188 0 -29.05(-2.39%)
Sep 08, 2011 1225 1243 1205 1217 0 -14.54(-1.18%)
Sep 07, 2011 1209 1232 1202 1231 0 +37.39(+3.13%)
Sep 06, 2011 1175 1201 1168 1194 0 -17.58(-1.45%)
Sep 02, 2011 1211 1211 1211 0 -30.45(-2.45%)
Sep 01, 2011 1253 1274 1239 1242 0 -16.65(-1.32%)
Aug 31, 2011 1249 1274 1243 1259 0 +13.84(+1.11%)
Aug 30, 2011 1228 1253 1222 1245 0 +6.62(+0.53%)
Aug 29, 2011 1214 1240 1209 1238 0 +38.61(+3.22%)
Aug 26, 2011 1163 1205 1154 1199 0 +35.09(+3.01%)
Aug 25, 2011 1195 1201 1159 1164 0 -24.77(-2.08%)
Aug 24, 2011 1174 1192 1163 1189 0 +14.78(+1.26%)
Aug 23, 2011 1138 1176 1135 1174 0 +43.65(+3.86%)
Aug 22, 2011 1150 1156 1121 1131 0 +6.00(+0.53%)
Aug 19, 2011 1132 1158 1118 1125 0 -19.08(-1.67%)
Aug 18, 2011 1166 1178 1121 1144 0 -61.60(-5.11%)
Aug 17, 2011 1211 1231 1190 1205 0 -8.29(-0.68%)
Aug 16, 2011 1208 1229 1199 1214 0 -8.58(-0.70%)
Aug 15, 2011 1211 1228 1203 1222 0 +18.13(+1.51%)
Aug 12, 2011 1209 1218 1183 1204 0 -1.84(-0.15%)
Aug 11, 2011 1164 1218 1158 1206 0 +50.93(+4.41%)
Aug 10, 2011 1188 1204 1147 1155 0 -64.46(-5.29%)
Aug 09, 2011 1196 1222 1144 1220 0 +60.16(+5.19%)
Aug 08, 2011 1202 1227 1156 1159 0 -82.83(-6.67%)
Aug 05, 2011 1268 1274 1212 1242 0 -14.44(-1.15%)
Aug 04, 2011 1293 1303 1255 1257 0 -58.48(-4.45%)
Aug 03, 2011 1303 1321 1282 1315 0 +14.28(+1.10%)
Aug 02, 2011 1313 1336 1299 1301 0 -27.79(-2.09%)
Aug 01, 2011 1346 1362 1306 1329 0 -13.95(-1.04%)
Jul 29, 2011 1337 1361 1329 1343 0 -9.46(-0.70%)
Jul 28, 2011 1340 1371 1338 1352 0 +4.91(+0.36%)
Jul 27, 2011 1376 1385 1342 1347 0 -46.19(-3.32%)
Jul 26, 2011 1373 1403 1367 1393 0 +14.59(+1.06%)
Jul 25, 2011 1360 1388 1358 1379 0 +1.61(+0.12%)
Jul 22, 2011 1361 1380 1350 1377 0 +14.29(+1.05%)
Jul 21, 2011 1356 1375 1343 1363 0 +11.14(+0.82%)
Jul 20, 2011 1359 1369 1347 1352 0 -20.54(-1.50%)
Jul 19, 2011 1338 1377 1341 1372 0 +43.01(+3.24%)
Jul 18, 2011 1330 1344 1313 1329 0 -16.38(-1.22%)
Jul 15, 2011 1337 1354 1332 1346 0 +8.67(+0.65%)
Jul 14, 2011 1351 1371 1331 1337 0 -19.66(-1.45%)
Jul 13, 2011 1353 1377 1351 1357 0 +4.63(+0.34%)
Jul 12, 2011 1361 1375 1346 1352 0 -15.57(-1.14%)
Jul 11, 2011 1372 1383 1360 1368 0 -27.31(-1.96%)
Jul 08, 2011 1379 1400 1375 1395 0 -4.27(-0.31%)
Jul 07, 2011 1377 1404 1376 1399 0 +29.31(+2.14%)
Jul 06, 2011 1351 1373 1353 1370 0 +8.34(+0.61%)
Jul 05, 2011 1362 1368 1352 1361 0 +0.65(+0.05%)
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.