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 28, 2013 1462 1462 1462 0 +18.06(+1.25%)
Mar 27, 2013 1424 1449 1425 1444 0 +6.06(+0.42%)
Mar 26, 2013 1430 1446 1431 1438 0 +5.92(+0.41%)
Mar 25, 2013 1445 1457 1425 1432 0 -16.54(-1.14%)
Mar 22, 2013 1444 1459 1437 1449 0 +1.76(+0.12%)
Mar 21, 2013 1444 1465 1440 1447 0 -52.34(-3.49%)
Mar 20, 2013 1496 1510 1488 1499 0 +9.77(+0.66%)
Mar 19, 2013 1491 1503 1479 1489 0 -5.13(-0.34%)
Mar 18, 2013 1482 1507 1484 1495 0 -8.18(-0.54%)
Mar 15, 2013 1501 1509 1496 1503 0 -3.55(-0.24%)
Mar 14, 2013 1487 1509 1488 1506 0 +20.54(+1.38%)
Mar 13, 2013 1482 1494 1478 1486 0 +1.36(+0.09%)
Mar 12, 2013 1484 1495 1473 1484 0 -6.81(-0.46%)
Mar 11, 2013 1482 1496 1480 1491 0 -1.12(-0.08%)
Mar 08, 2013 1493 1506 1487 1492 0 -5.88(-0.39%)
Mar 07, 2013 1491 1506 1491 1498 0 +4.66(+0.31%)
Mar 06, 2013 1485 1501 1479 1494 0 +2.55(+0.17%)
Mar 05, 2013 1474 1500 1477 1491 0 +19.34(+1.31%)
Mar 04, 2013 1447 1473 1448 1472 0 +15.28(+1.05%)
Mar 01, 2013 1435 1461 1432 1456 0 +10.75(+0.74%)
Feb 28, 2013 1456 1460 1443 1446 0 -6.56(-0.45%)
Feb 27, 2013 1425 1461 1426 1452 0 +18.98(+1.32%)
Feb 26, 2013 1432 1444 1425 1433 0 -19.09(-1.31%)
Feb 22, 2013 1438 1454 1433 1452 0 +15.96(+1.11%)
Feb 21, 2013 1452 1455 1428 1436 0 -24.20(-1.66%)
Feb 20, 2013 1470 1482 1459 1460 0 -2.98(-0.20%)
Feb 15, 2013 1463 1463 1463 0 -1.68(-0.11%)
Feb 14, 2013 1453 1469 1454 1465 0 -2.40(-0.16%)
Feb 13, 2013 1462 1476 1460 1468 0 -1.04(-0.07%)
Feb 12, 2013 1460 1474 1456 1469 0 +7.69(+0.53%)
Feb 11, 2013 1457 1466 1445 1461 0 +3.24(+0.22%)
Feb 08, 2013 1448 1465 1443 1458 0 +8.43(+0.58%)
Feb 07, 2013 1457 1462 1439 1449 0 -10.28(-0.70%)
Feb 06, 2013 1461 1471 1453 1460 0 -4.81(-0.33%)
Feb 04, 2013 1485 1494 1461 1464 0 -31.97(-2.14%)
Feb 01, 2013 1485 1501 1479 1496 0 +26.02(+1.77%)
Jan 31, 2013 1474 1487 1464 1470 0 -5.46(-0.37%)
Jan 30, 2013 1485 1493 1471 1476 0 -8.80(-0.59%)
Jan 29, 2013 1471 1490 1461 1485 0 +6.52(+0.44%)
Jan 28, 2013 1480 1491 1471 1478 0 +1.08(+0.07%)
Jan 25, 2013 1462 1487 1456 1477 0 +20.62(+1.42%)
Jan 24, 2013 1457 1475 1449 1456 0 +3.04(+0.21%)
Jan 23, 2013 1445 1463 1440 1453 0 +11.91(+0.83%)
Jan 22, 2013 1444 1450 1429 1441 0 -4.39(-0.30%)
Jan 18, 2013 1446 1446 1446 0 +5.76(+0.40%)
Jan 17, 2013 1442 1450 1433 1440 0 +3.71(+0.26%)
Jan 16, 2013 1437 1447 1431 1436 0 -2.51(-0.17%)
Jan 15, 2013 1428 1447 1425 1439 0 -8.72(-0.60%)
Jan 14, 2013 1445 1453 1437 1448 0 +3.32(+0.23%)
Jan 12, 2013 1438 1451 1429 1444 0 +0.00(+0.00%)
Jan 11, 2013 1438 1451 1429 1444 0 +5.54(+0.39%)
Jan 10, 2013 1434 1453 1419 1439 0 +7.78(+0.54%)
Jan 09, 2013 1428 1438 1423 1431 0 +5.75(+0.40%)
Jan 08, 2013 1425 1433 1413 1425 0 -1.96(-0.14%)
Jan 07, 2013 1428 1434 1421 1427 0 -6.23(-0.43%)
Jan 04, 2013 1440 1450 1426 1433 0 -5.13(-0.36%)
Jan 03, 2013 1454 1458 1433 1438 0 -20.24(-1.39%)
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.