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 31, 2016 2122 2141 2114 2125 0 +3.09(+0.15%)
Mar 30, 2016 2119 2139 2115 2122 0 +13.43(+0.64%)
Mar 29, 2016 2077 2114 2070 2109 0 +26.69(+1.28%)
Mar 28, 2016 2101 2105 2073 2082 0 -15.46(-0.74%)
Mar 24, 2016 2098 2098 2098 2098 0 +8.84(+0.42%)
Mar 23, 2016 2103 2107 2080 2089 0 -13.60(-0.65%)
Mar 22, 2016 2089 2113 2083 2102 0 +1.88(+0.09%)
Mar 21, 2016 2085 2109 2075 2101 0 +7.60(+0.36%)
Mar 18, 2016 2118 2131 2077 2093 0 -8.08(-0.38%)
Mar 17, 2016 2082 2114 2073 2101 0 +13.24(+0.63%)
Mar 16, 2016 2054 2103 2052 2088 0 +37.75(+1.84%)
Mar 15, 2016 2027 2053 2022 2050 0 +9.83(+0.48%)
Mar 14, 2016 2032 2055 2024 2040 0 +0.31(+0.02%)
Mar 11, 2016 2027 2041 2010 2040 0 +41.00(+2.05%)
Mar 10, 2016 2029 2035 1969 1999 0 -23.68(-1.17%)
Mar 09, 2016 2002 2026 1993 2023 0 +32.82(+1.65%)
Mar 08, 2016 1971 2009 1962 1990 0 +8.53(+0.43%)
Mar 07, 2016 1981 2001 1957 1981 0 -17.56(-0.88%)
Mar 04, 2016 2010 2015 1987 1999 0 -6.69(-0.33%)
Mar 03, 2016 2015 2021 1981 2005 0 -15.53(-0.77%)
Mar 02, 2016 2008 2024 1995 2021 0 +3.89(+0.19%)
Mar 01, 2016 1965 2018 1959 2017 0 +64.96(+3.33%)
Feb 29, 2016 1966 1981 1944 1952 0 -16.51(-0.84%)
Feb 26, 2016 2010 2014 1958 1969 0 -28.17(-1.41%)
Feb 25, 2016 1977 1997 1947 1997 0 +35.43(+1.81%)
Feb 24, 2016 1940 1966 1916 1961 0 +4.46(+0.23%)
Feb 23, 2016 1990 1993 1949 1957 0 -41.52(-2.08%)
Feb 22, 2016 1988 2013 1984 1998 0 +25.13(+1.27%)
Feb 19, 2016 1967 1984 1954 1973 0 -0.44(-0.02%)
Feb 18, 2016 1983 2000 1967 1974 0 -8.12(-0.41%)
Feb 17, 2016 1947 1992 1944 1982 0 +49.36(+2.55%)
Feb 16, 2016 1923 1937 1900 1933 0 +24.65(+1.29%)
Feb 12, 2016 1908 1908 1908 1908 0 +29.05(+1.55%)
Feb 11, 2016 1853 1895 1843 1879 0 -7.83(-0.42%)
Feb 10, 2016 1891 1906 1881 1887 0 +14.41(+0.77%)
Feb 09, 2016 1864 1907 1847 1872 0 -9.08(-0.48%)
Feb 08, 2016 1882 1892 1833 1881 0 -28.25(-1.48%)
Feb 05, 2016 1970 1973 1889 1910 0 -70.30(-3.55%)
Feb 04, 2016 1972 2002 1953 1980 0 +2.30(+0.12%)
Feb 03, 2016 1998 2008 1941 1978 0 -7.78(-0.39%)
Feb 02, 2016 2021 2025 1976 1985 0 -58.51(-2.86%)
Feb 01, 2016 2036 2057 2025 2044 0 -6.62(-0.32%)
Jan 29, 2016 2023 2051 2005 2050 0 +89.95(+4.59%)
Jan 28, 2016 1960 1973 1934 1961 0 +19.03(+0.98%)
Jan 27, 2016 1965 1981 1933 1942 0 -27.61(-1.40%)
Jan 26, 2016 1947 1976 1935 1969 0 +21.59(+1.11%)
Jan 25, 2016 1958 1981 1943 1948 0 -21.74(-1.10%)
Jan 22, 2016 1945 1974 1939 1969 0 +51.17(+2.67%)
Jan 21, 2016 1926 1952 1902 1918 0 -2.87(-0.15%)
Jan 20, 2016 1902 1941 1864 1921 0 -6.53(-0.34%)
Jan 19, 2016 1953 1963 1909 1928 0 -1.91(-0.10%)
Jan 15, 2016 1929 1929 1929 1929 0 -65.09(-3.26%)
Jan 14, 2016 1960 2008 1944 1994 0 +47.30(+2.43%)
Jan 13, 2016 2018 2028 1935 1947 0 -49.86(-2.50%)
Jan 12, 2016 1998 2010 1973 1997 0 +21.82(+1.10%)
Jan 11, 2016 1975 1991 1947 1975 0 +10.02(+0.51%)
Jan 08, 2016 1980 2003 1960 1965 0 -5.13(-0.26%)
Jan 07, 2016 1984 2013 1963 1970 0 -54.63(-2.70%)
Jan 06, 2016 2023 2038 2005 2025 0 -19.39(-0.95%)
Jan 05, 2016 2042 2059 2027 2044 0 +4.51(+0.22%)
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.