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, 2018 3445 3475 3416 3449 0 +34.01(+1.00%)
Dec 28, 2018 3463 3479 3392 3415 0 -20.71(-0.60%)
Dec 27, 2018 3369 3438 3293 3436 0 +25.38(+0.74%)
Dec 26, 2018 3246 3414 3212 3410 0 +192.07(+5.97%)
Dec 24, 2018 3308 3329 3214 3218 0 -107.91(-3.24%)
Dec 21, 2018 3449 3484 3305 3326 0 -123.00(-3.57%)
Dec 20, 2018 3486 3528 3371 3449 0 -56.53(-1.61%)
Dec 19, 2018 3511 3602 3440 3506 0 -2.42(-0.07%)
Dec 18, 2018 3527 3555 3465 3508 0 +31.24(+0.90%)
Dec 17, 2018 3547 3572 3447 3477 0 -91.43(-2.56%)
Dec 14, 2018 3633 3660 3554 3568 0 -112.03(-3.04%)
Dec 13, 2018 3686 3721 3650 3680 0 +9.31(+0.25%)
Dec 12, 2018 3712 3738 3665 3671 0 +28.46(+0.78%)
Dec 11, 2018 3688 3714 3608 3642 0 +17.13(+0.47%)
Dec 10, 2018 3550 3642 3518 3625 0 +77.41(+2.18%)
Dec 07, 2018 3653 3682 3533 3548 0 -120.74(-3.29%)
Dec 06, 2018 3590 3684 3541 3669 0 -6.74(-0.18%)
Dec 04, 2018 3774 3800 3665 3675 0 -108.63(-2.87%)
Dec 03, 2018 3809 3827 3741 3784 0 +46.46(+1.24%)
Nov 30, 2018 3722 3743 3683 3738 0 +29.16(+0.79%)
Nov 29, 2018 3714 3741 3669 3708 0 -25.26(-0.68%)
Nov 28, 2018 3635 3741 3629 3734 0 +127.65(+3.54%)
Nov 27, 2018 3593 3620 3553 3606 0 -1.34(-0.04%)
Nov 26, 2018 3579 3624 3556 3607 0 +80.13(+2.27%)
Nov 23, 2018 3492 3553 3488 3527 0 -1.80(-0.05%)
Nov 21, 2018 3529 3529 3529 3529 0 +46.89(+1.35%)
Nov 20, 2018 3472 3527 3406 3482 0 -80.49(-2.26%)
Nov 19, 2018 3692 3701 3535 3563 0 -135.76(-3.67%)
Nov 16, 2018 3666 3720 3651 3698 0 +20.07(+0.55%)
Nov 15, 2018 3608 3694 3568 3678 0 +82.95(+2.31%)
Nov 14, 2018 3688 3695 3577 3595 0 -53.68(-1.47%)
Nov 13, 2018 3656 3701 3630 3649 0 +14.86(+0.41%)
Nov 12, 2018 3718 3733 3614 3634 0 -110.04(-2.94%)
Nov 09, 2018 3770 3791 3713 3744 0 -47.73(-1.26%)
Nov 08, 2018 3794 3811 3765 3792 0 -11.67(-0.31%)
Nov 07, 2018 3725 3813 3720 3804 0 +127.56(+3.47%)
Nov 06, 2018 3667 3711 3636 3676 0 +5.25(+0.14%)
Nov 05, 2018 3648 3680 3618 3671 0 +30.19(+0.83%)
Nov 02, 2018 3658 3681 3604 3641 0 +3.60(+0.10%)
Nov 01, 2018 3664 3678 3615 3637 0 -21.53(-0.59%)
Oct 31, 2018 3627 3701 3617 3659 0 +86.31(+2.42%)
Oct 30, 2018 3547 3593 3462 3572 0 +20.77(+0.58%)
Oct 29, 2018 3673 3696 3481 3551 0 -53.68(-1.49%)
Oct 26, 2018 3574 3666 3540 3605 0 +115.81(+3.32%)
Oct 24, 2018 3657 3672 3473 3489 0 -169.43(-4.63%)
Oct 23, 2018 3630 3688 3566 3659 0 -34.69(-0.94%)
Oct 22, 2018 3683 3726 3646 3693 0 +32.60(+0.89%)
Oct 19, 2018 3678 3731 3645 3661 0 +3.16(+0.09%)
Oct 18, 2018 3716 3735 3635 3658 0 -94.61(-2.52%)
Oct 17, 2018 3768 3785 3712 3752 0 -15.16(-0.40%)
Oct 16, 2018 3712 3781 3694 3767 0 +128.89(+3.54%)
Oct 15, 2018 3676 3700 3619 3639 0 -61.49(-1.66%)
Oct 12, 2018 3685 3743 3622 3700 0 +108.63(+3.02%)
Oct 11, 2018 3588 3685 3542 3591 0 -14.29(-0.40%)
Oct 10, 2018 3767 3776 3595 3606 0 -194.98(-5.13%)
Oct 09, 2018 3775 3833 3759 3801 0 +29.02(+0.77%)
Oct 08, 2018 3801 3817 3721 3772 0 -49.77(-1.30%)
Oct 05, 2018 3837 3859 3778 3821 0 -23.71(-0.62%)
Oct 04, 2018 3899 3906 3811 3845 0 -67.35(-1.72%)
Oct 03, 2018 3919 3944 3901 3912 0 -2.15(-0.05%)
Oct 02, 2018 3940 3958 3894 3915 0 -38.05(-0.96%)
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.