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 (%)
Apr 30, 2019 4339 4372 4325 4371 0 +27.95(+0.64%)
Apr 29, 2019 4346 4370 4326 4344 0 +0.13(+0.00%)
Apr 26, 2019 4330 4361 4302 4343 0 +13.77(+0.32%)
Apr 25, 2019 4345 4381 4304 4330 0 +83.41(+1.96%)
Apr 24, 2019 4256 4280 4222 4246 0 +34.96(+0.83%)
Apr 23, 2019 4167 4218 4160 4211 0 +52.42(+1.26%)
Apr 22, 2019 4122 4166 4118 4159 0 +16.83(+0.41%)
Apr 18, 2019 4117 4149 4088 4142 0 +36.74(+0.89%)
Apr 17, 2019 4105 4120 4076 4105 0 +18.09(+0.44%)
Apr 16, 2019 4114 4118 4066 4087 0 -14.24(-0.35%)
Apr 15, 2019 4095 4117 4083 4101 0 +6.19(+0.15%)
Apr 12, 2019 4088 4101 4073 4095 0 +21.05(+0.52%)
Apr 11, 2019 4082 4092 4059 4074 0 +1.25(+0.03%)
Apr 10, 2019 4056 4081 4049 4073 0 +30.04(+0.74%)
Apr 09, 2019 4026 4058 4021 4043 0 -27.58(-0.68%)
Apr 08, 2019 4065 4076 4028 4070 0 +0.42(+0.01%)
Apr 05, 2019 4061 4087 4055 4070 0 +6.97(+0.17%)
Apr 04, 2019 4092 4100 4029 4063 0 -26.24(-0.64%)
Apr 03, 2019 4093 4111 4069 4089 0 +17.99(+0.44%)
Apr 02, 2019 4075 4086 4046 4071 0 -2.20(-0.05%)
Apr 01, 2019 4059 4077 4036 4074 0 +44.29(+1.10%)
Mar 29, 2019 4029 4041 3998 4029 0 +37.19(+0.93%)
Mar 28, 2019 3998 4010 3962 3992 0 +14.42(+0.36%)
Mar 27, 2019 4012 4025 3937 3978 0 -34.23(-0.85%)
Mar 26, 2019 4023 4036 3981 4012 0 +24.91(+0.62%)
Mar 25, 2019 3957 4000 3943 3987 0 +15.46(+0.39%)
Mar 22, 2019 4044 4053 3968 3971 0 -100.22(-2.46%)
Mar 21, 2019 3979 4084 3973 4072 0 +79.63(+1.99%)
Mar 20, 2019 4003 4041 3965 3992 0 -16.96(-0.42%)
Mar 19, 2019 4015 4032 3984 4009 0 +15.13(+0.38%)
Mar 18, 2019 3958 4006 3947 3994 0 +38.86(+0.98%)
Mar 15, 2019 3922 3993 3894 3955 0 +22.04(+0.56%)
Mar 14, 2019 3925 3951 3915 3933 0 +10.02(+0.26%)
Mar 13, 2019 3915 3948 3901 3923 0 +26.26(+0.67%)
Mar 12, 2019 3875 3914 3865 3897 0 +21.60(+0.56%)
Mar 11, 2019 3818 3885 3816 3875 0 +55.94(+1.46%)
Mar 08, 2019 3777 3824 3762 3819 0 +9.22(+0.24%)
Mar 07, 2019 3830 3848 3790 3810 0 -31.02(-0.81%)
Mar 06, 2019 3847 3872 3827 3841 0 -2.36(-0.06%)
Mar 05, 2019 3853 3866 3825 3843 0 -8.15(-0.21%)
Mar 04, 2019 3889 3897 3806 3851 0 -23.10(-0.60%)
Mar 01, 2019 3883 3892 3849 3875 0 +22.76(+0.59%)
Feb 28, 2019 3854 3881 3842 3852 0 -7.71(-0.20%)
Feb 27, 2019 3845 3867 3819 3860 0 -5.16(-0.13%)
Feb 26, 2019 3832 3888 3824 3865 0 +20.54(+0.53%)
Feb 25, 2019 3855 3871 3833 3844 0 +7.64(+0.20%)
Feb 22, 2019 3805 3846 3797 3837 0 +51.92(+1.37%)
Feb 21, 2019 3729 3794 3721 3785 0 +48.78(+1.31%)
Feb 20, 2019 3751 3763 3710 3736 0 -21.47(-0.57%)
Feb 19, 2019 3741 3773 3734 3757 0 +1.49(+0.04%)
Feb 15, 2019 3744 3760 3724 3756 0 +33.29(+0.89%)
Feb 14, 2019 3704 3737 3685 3723 0 +6.18(+0.17%)
Feb 13, 2019 3733 3746 3707 3716 0 +1.34(+0.04%)
Feb 12, 2019 3700 3727 3679 3715 0 +40.96(+1.11%)
Feb 11, 2019 3692 3709 3660 3674 0 -4.02(-0.11%)
Feb 08, 2019 3629 3682 3621 3678 0 +27.01(+0.74%)
Feb 07, 2019 3655 3672 3624 3651 0 -36.51(-0.99%)
Feb 06, 2019 3709 3715 3666 3688 0 -27.13(-0.73%)
Feb 05, 2019 3690 3723 3679 3715 0 +41.27(+1.12%)
Feb 04, 2019 3594 3682 3590 3673 0 +76.50(+2.13%)
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.