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 (%)
Feb 28, 2017 2416 2422 2404 2412 0 -8.66(-0.36%)
Feb 27, 2017 2434 2437 2412 2421 0 -16.52(-0.68%)
Feb 24, 2017 2426 2442 2414 2437 0 +6.42(+0.26%)
Feb 23, 2017 2423 2437 2414 2431 0 +10.79(+0.45%)
Feb 22, 2017 2415 2423 2405 2420 0 +2.54(+0.11%)
Feb 21, 2017 2414 2430 2409 2418 0 +2.51(+0.10%)
Feb 17, 2017 2415 2415 2415 2415 0 +8.53(+0.35%)
Feb 16, 2017 2408 2425 2399 2407 0 +3.46(+0.14%)
Feb 15, 2017 2391 2406 2382 2403 0 +4.88(+0.20%)
Feb 14, 2017 2392 2403 2379 2398 0 -3.08(-0.13%)
Feb 13, 2017 2389 2408 2382 2401 0 +22.79(+0.96%)
Feb 10, 2017 2377 2388 2367 2379 0 +6.94(+0.29%)
Feb 09, 2017 2358 2385 2353 2372 0 +17.83(+0.76%)
Feb 08, 2017 2354 2370 2344 2354 0 -1.83(-0.08%)
Feb 07, 2017 2356 2367 2348 2356 0 -2.30(-0.10%)
Feb 06, 2017 2358 2364 2343 2358 0 -9.70(-0.41%)
Feb 03, 2017 2357 2370 2345 2368 0 +21.30(+0.91%)
Feb 02, 2017 2345 2355 2329 2346 0 -2.04(-0.09%)
Feb 01, 2017 2370 2377 2341 2348 0 -28.24(-1.19%)
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%)
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.