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 (%)
Dec 31, 2012 1410 1410 1410 0 +12.45(+0.89%)
Dec 28, 2012 1404 1416 1397 1398 0 -17.60(-1.24%)
Dec 27, 2012 1419 1425 1399 1415 0 -1.95(-0.14%)
Dec 26, 2012 1422 1433 1408 1417 0 -7.26(-0.51%)
Dec 24, 2012 1425 1425 1425 0 -9.02(-0.63%)
Dec 21, 2012 1430 1439 1414 1434 0 -12.25(-0.85%)
Dec 20, 2012 1440 1451 1431 1446 0 +7.69(+0.53%)
Dec 19, 2012 1445 1456 1432 1438 0 +8.18(+0.57%)
Dec 18, 2012 1412 1433 1407 1430 0 +21.00(+1.49%)
Dec 17, 2012 1394 1414 1388 1409 0 +13.98(+1.00%)
Dec 14, 2012 1392 1405 1381 1395 0 +5.07(+0.36%)
Dec 13, 2012 1402 1410 1382 1390 0 -10.71(-0.76%)
Dec 12, 2012 1412 1418 1394 1401 0 -7.44(-0.53%)
Dec 11, 2012 1399 1416 1395 1408 0 +14.36(+1.03%)
Dec 10, 2012 1381 1397 1379 1394 0 +14.82(+1.07%)
Dec 07, 2012 1390 1392 1372 1379 0 -6.39(-0.46%)
Dec 06, 2012 1387 1395 1379 1385 0 +1.19(+0.09%)
Dec 05, 2012 1378 1395 1363 1384 0 -2.36(-0.17%)
Dec 04, 2012 1386 1395 1377 1386 0 +3.91(+0.28%)
Nov 30, 2012 1388 1397 1371 1382 0 -2.96(-0.21%)
Nov 29, 2012 1389 1400 1379 1385 0 -4.08(-0.29%)
Nov 28, 2012 1368 1391 1359 1390 0 +17.23(+1.26%)
Nov 27, 2012 1379 1389 1369 1372 0 -6.66(-0.48%)
Nov 26, 2012 1377 1384 1365 1379 0 -3.72(-0.27%)
Nov 24, 2012 1367 1387 1365 1383 0 +0.00(+0.00%)
Nov 23, 2012 1367 1387 1365 1383 0 +30.38(+2.25%)
Nov 21, 2012 1352 1352 1352 0 +11.09(+0.83%)
Nov 20, 2012 1340 1346 1326 1341 0 +0.26(+0.02%)
Nov 19, 2012 1340 1347 1326 1341 0 +15.15(+1.14%)
Nov 16, 2012 1328 1333 1314 1326 0 -1.21(-0.09%)
Nov 15, 2012 1326 1337 1318 1327 0 +0.80(+0.06%)
Nov 14, 2012 1347 1350 1323 1326 0 -13.88(-1.04%)
Nov 13, 2012 1338 1354 1328 1340 0 -26.80(-1.96%)
Nov 12, 2012 1384 1390 1361 1367 0 -38.24(-2.72%)
Nov 09, 2012 1406 1421 1401 1405 0 -1.33(-0.09%)
Nov 08, 2012 1396 1431 1406 1406 0 -15.52(-1.09%)
Nov 07, 2012 1416 1449 1419 1422 0 -36.36(-2.49%)
Nov 06, 2012 1429 1471 1445 1458 0 +13.22(+0.91%)
Nov 05, 2012 1416 1450 1429 1445 0 +3.01(+0.21%)
Nov 02, 2012 1430 1460 1437 1442 0 -7.52(-0.52%)
Nov 01, 2012 1402 1452 1421 1450 0 +33.17(+2.34%)
Oct 31, 2012 1395 1431 1410 1416 0 +12.09(+0.86%)
Oct 26, 2012 1404 1404 1404 0 +8.44(+0.60%)
Oct 25, 2012 1381 1413 1391 1396 0 +1.90(+0.14%)
Oct 24, 2012 1384 1412 1388 1394 0 +0.10(+0.01%)
Oct 23, 2012 1357 1402 1378 1394 0 -11.19(-0.80%)
Oct 19, 2012 1428 1432 1400 1405 0 -30.74(-2.14%)
Oct 18, 2012 1441 1447 1424 1436 0 -6.35(-0.44%)
Oct 17, 2012 1417 1453 1429 1442 0 -10.93(-0.75%)
Oct 16, 2012 1418 1460 1438 1453 0 +12.39(+0.86%)
Oct 15, 2012 1407 1447 1427 1441 0 +13.15(+0.92%)
Oct 12, 2012 1392 1436 1412 1428 0 +12.20(+0.86%)
Oct 11, 2012 1397 1430 1410 1415 0 +3.10(+0.22%)
Oct 10, 2012 1390 1423 1407 1412 0 -10.54(-0.74%)
Oct 09, 2012 1418 1445 1417 1423 0 -25.30(-1.75%)
Oct 08, 2012 1422 1457 1438 1448 0 -6.69(-0.46%)
Oct 06, 2012 1473 1476 1449 1455 0 +0.00(+0.00%)
Oct 05, 2012 1449 1476 1449 1455 0 -8.77(-0.60%)
Oct 04, 2012 1433 1466 1443 1464 0 +5.72(+0.39%)
Oct 03, 2012 1432 1467 1450 1458 0 +7.46(+0.51%)
Oct 02, 2012 1454 1463 1441 1450 0 +4.18(+0.29%)
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.