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 (%)
Jan 31, 2017 2382 2390 2360 2377 0 -10.84(-0.45%)
Jan 30, 2017 2395 2402 2369 2387 0 -13.29(-0.55%)
Jan 27, 2017 2392 2408 2378 2401 0 +34.45(+1.46%)
Jan 26, 2017 2367 2379 2347 2366 0 +7.15(+0.30%)
Jan 25, 2017 2365 2373 2347 2359 0 +8.20(+0.35%)
Jan 24, 2017 2338 2359 2328 2351 0 +23.44(+1.01%)
Jan 23, 2017 2323 2338 2313 2328 0 +2.24(+0.10%)
Jan 20, 2017 2318 2330 2309 2325 0 +19.32(+0.84%)
Jan 19, 2017 2301 2324 2298 2306 0 -2.64(-0.11%)
Jan 18, 2017 2312 2316 2295 2309 0 +0.59(+0.03%)
Jan 17, 2017 2312 2316 2292 2308 0 -7.56(-0.33%)
Jan 13, 2017 2316 2316 2316 2316 0 +3.13(+0.14%)
Jan 12, 2017 2316 2331 2285 2312 0 -8.95(-0.39%)
Jan 11, 2017 2299 2324 2294 2321 0 +19.07(+0.83%)
Jan 10, 2017 2311 2320 2293 2302 0 -8.33(-0.36%)
Jan 09, 2017 2306 2327 2298 2311 0 +4.98(+0.22%)
Jan 06, 2017 2292 2317 2280 2306 0 +15.19(+0.66%)
Jan 05, 2017 2281 2303 2273 2290 0 +5.22(+0.23%)
Jan 04, 2017 2281 2298 2273 2285 0 +0.72(+0.03%)
Jan 03, 2017 2287 2294 2269 2285 0 +11.66(+0.51%)
Dec 30, 2016 2273 2273 2273 2273 0 -20.20(-0.88%)
Dec 29, 2016 2291 2304 2287 2293 0 +0.44(+0.02%)
Dec 28, 2016 2307 2309 2287 2293 0 -11.33(-0.49%)
Dec 27, 2016 2302 2327 2301 2304 0 +1.66(+0.07%)
Dec 23, 2016 2302 2302 2302 2302 0 -7.03(-0.30%)
Dec 22, 2016 2318 2327 2300 2309 0 -6.55(-0.28%)
Dec 21, 2016 2319 2326 2302 2316 0 -3.47(-0.15%)
Dec 20, 2016 2321 2328 2303 2319 0 +2.41(+0.10%)
Dec 19, 2016 2294 2327 2284 2317 0 +29.27(+1.28%)
Dec 16, 2016 2320 2322 2276 2288 0 -28.32(-1.22%)
Dec 15, 2016 2319 2335 2305 2316 0 -2.63(-0.11%)
Dec 14, 2016 2329 2344 2311 2319 0 -8.34(-0.36%)
Dec 13, 2016 2310 2344 2304 2327 0 +26.82(+1.17%)
Dec 12, 2016 2291 2307 2285 2300 0 +4.27(+0.19%)
Dec 09, 2016 2279 2301 2273 2296 0 +22.54(+0.99%)
Dec 08, 2016 2277 2289 2263 2273 0 -7.23(-0.32%)
Dec 07, 2016 2234 2283 2228 2281 0 +48.78(+2.19%)
Dec 06, 2016 2236 2244 2217 2232 0 -1.21(-0.05%)
Dec 05, 2016 2214 2245 2207 2233 0 +34.27(+1.56%)
Dec 02, 2016 2191 2210 2172 2199 0 -0.02(-0.00%)
Dec 01, 2016 2245 2248 2188 2199 0 -51.33(-2.28%)
Nov 30, 2016 2277 2285 2249 2250 0 -30.54(-1.34%)
Nov 29, 2016 2265 2293 2259 2281 0 +14.44(+0.64%)
Nov 28, 2016 2261 2281 2254 2266 0 -2.32(-0.10%)
Nov 25, 2016 2260 2271 2254 2268 0 +10.36(+0.46%)
Nov 23, 2016 2258 2258 2258 2258 0 -20.31(-0.89%)
Nov 22, 2016 2274 2284 2263 2278 0 +11.26(+0.50%)
Nov 21, 2016 2259 2273 2251 2267 0 +14.98(+0.67%)
Nov 18, 2016 2265 2280 2245 2252 0 -7.31(-0.32%)
Nov 17, 2016 2243 2267 2231 2260 0 +32.07(+1.44%)
Nov 16, 2016 2202 2230 2195 2227 0 +24.92(+1.13%)
Nov 15, 2016 2183 2219 2179 2203 0 +18.36(+0.84%)
Nov 14, 2016 2208 2215 2162 2184 0 -28.75(-1.30%)
Nov 11, 2016 2193 2221 2181 2213 0 +3.56(+0.16%)
Nov 10, 2016 2253 2263 2192 2209 0 -39.00(-1.73%)
Nov 09, 2016 2220 2255 2200 2248 0 -2.17(-0.10%)
Nov 08, 2016 2252 2263 2239 2251 0 +0.75(+0.03%)
Nov 07, 2016 2228 2253 2226 2250 0 +55.93(+2.55%)
Nov 04, 2016 2193 2214 2187 2194 0 -10.28(-0.47%)
Nov 03, 2016 2211 2221 2197 2204 0 -4.40(-0.20%)
Nov 02, 2016 2226 2230 2204 2209 0 -16.37(-0.74%)
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.