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 (%)
Nov 29, 2019 4877 4889 4854 4861 0 -24.89(-0.51%)
Nov 27, 2019 4891 4898 4858 4886 0 +5.78(+0.12%)
Nov 26, 2019 4859 4896 4852 4880 0 +24.66(+0.51%)
Nov 25, 2019 4825 4864 4817 4856 0 +43.43(+0.90%)
Nov 22, 2019 4831 4846 4786 4812 0 -2.79(-0.06%)
Nov 21, 2019 4816 4833 4788 4815 0 -4.23(-0.09%)
Nov 20, 2019 4831 4856 4781 4819 0 -18.20(-0.38%)
Nov 19, 2019 4850 4870 4823 4837 0 +11.29(+0.23%)
Nov 18, 2019 4821 4839 4786 4826 0 +4.83(+0.10%)
Nov 15, 2019 4794 4825 4773 4821 0 +52.00(+1.09%)
Nov 14, 2019 4740 4781 4734 4769 0 +17.86(+0.38%)
Nov 13, 2019 4737 4762 4723 4751 0 +0.14(+0.00%)
Nov 12, 2019 4733 4773 4724 4751 0 +20.29(+0.43%)
Nov 11, 2019 4710 4744 4694 4731 0 +1.56(+0.03%)
Nov 08, 2019 4676 4732 4664 4729 0 +46.59(+0.99%)
Nov 07, 2019 4665 4711 4660 4683 0 +16.24(+0.35%)
Nov 06, 2019 4674 4683 4642 4667 0 -5.27(-0.11%)
Nov 05, 2019 4688 4693 4646 4672 0 +12.99(+0.28%)
Nov 04, 2019 4671 4683 4646 4659 0 +22.96(+0.50%)
Nov 01, 2019 4650 4663 4612 4636 0 +16.24(+0.35%)
Oct 31, 2019 4657 4663 4604 4620 0 -34.77(-0.75%)
Oct 30, 2019 4626 4669 4596 4654 0 +52.75(+1.15%)
Oct 29, 2019 4627 4649 4593 4602 0 -28.69(-0.62%)
Oct 28, 2019 4631 4665 4605 4630 0 +80.94(+1.78%)
Oct 25, 2019 4514 4565 4506 4549 0 +16.44(+0.36%)
Oct 24, 2019 4503 4553 4491 4533 0 +70.56(+1.58%)
Oct 23, 2019 4449 4481 4418 4462 0 +19.75(+0.44%)
Oct 22, 2019 4530 4559 4438 4443 0 -74.67(-1.65%)
Oct 21, 2019 4515 4523 4469 4517 0 +43.94(+0.98%)
Oct 18, 2019 4538 4548 4441 4473 0 -59.34(-1.31%)
Oct 17, 2019 4581 4597 4512 4533 0 -30.88(-0.68%)
Oct 16, 2019 4569 4581 4531 4564 0 -36.67(-0.80%)
Oct 15, 2019 4564 4616 4554 4600 0 +49.07(+1.08%)
Oct 14, 2019 4559 4582 4548 4551 0 -9.82(-0.22%)
Oct 11, 2019 4557 4607 4539 4561 0 +71.61(+1.60%)
Oct 10, 2019 4459 4509 4449 4489 0 +30.03(+0.67%)
Oct 09, 2019 4436 4479 4423 4459 0 +76.41(+1.74%)
Oct 08, 2019 4426 4449 4378 4383 0 -56.89(-1.28%)
Oct 07, 2019 4440 4474 4432 4440 0 -27.73(-0.62%)
Oct 04, 2019 4417 4473 4405 4468 0 +63.62(+1.44%)
Oct 03, 2019 4354 4416 4305 4404 0 +56.32(+1.30%)
Oct 02, 2019 4396 4401 4311 4348 0 -81.23(-1.83%)
Oct 01, 2019 4511 4532 4422 4429 0 -63.57(-1.42%)
Sep 30, 2019 4458 4506 4448 4492 0 +40.17(+0.90%)
Sep 27, 2019 4523 4534 4414 4452 0 -49.66(-1.10%)
Sep 26, 2019 4493 4525 4459 4502 0 +18.62(+0.42%)
Sep 25, 2019 4431 4500 4384 4483 0 +49.10(+1.11%)
Sep 24, 2019 4523 4537 4418 4434 0 -58.07(-1.29%)
Sep 23, 2019 4479 4508 4459 4492 0 +0.48(+0.01%)
Sep 20, 2019 4533 4561 4460 4492 0 -38.73(-0.85%)
Sep 19, 2019 4502 4570 4495 4531 0 +65.73(+1.47%)
Sep 18, 2019 4439 4475 4396 4465 0 +11.21(+0.25%)
Sep 17, 2019 4442 4462 4415 4454 0 +31.54(+0.71%)
Sep 16, 2019 4404 4438 4389 4422 0 -27.07(-0.61%)
Sep 13, 2019 4467 4486 4425 4449 0 -13.97(-0.31%)
Sep 12, 2019 4479 4504 4434 4463 0 +3.61(+0.08%)
Sep 11, 2019 4443 4470 4417 4460 0 +13.31(+0.30%)
Sep 10, 2019 4455 4473 4387 4446 0 -33.72(-0.75%)
Sep 09, 2019 4533 4550 4437 4480 0 -32.03(-0.71%)
Sep 06, 2019 4554 4560 4491 4512 0 -39.00(-0.86%)
Sep 05, 2019 4527 4566 4507 4551 0 +82.60(+1.85%)
Sep 04, 2019 4458 4479 4430 4468 0 +53.10(+1.20%)
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.