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 23, 2020 6774 6800 6735 6768 0 -17.29(-0.25%)
Dec 22, 2020 6745 6838 6717 6786 0 +48.17(+0.71%)
Dec 21, 2020 6621 6783 6598 6738 0 +60.30(+0.90%)
Dec 18, 2020 6653 6710 6586 6677 0 +6.17(+0.09%)
Dec 17, 2020 6662 6710 6613 6671 0 +40.27(+0.61%)
Dec 16, 2020 6512 6658 6508 6631 0 +138.78(+2.14%)
Dec 15, 2020 6515 6537 6435 6492 0 +10.12(+0.16%)
Dec 14, 2020 6446 6544 6437 6482 0 +36.48(+0.57%)
Dec 11, 2020 6382 6459 6327 6445 0 +63.70(+1.00%)
Dec 10, 2020 6409 6456 6353 6382 0 -38.99(-0.61%)
Dec 09, 2020 6506 6523 6386 6421 0 -101.64(-1.56%)
Dec 08, 2020 6472 6557 6430 6522 0 +33.35(+0.51%)
Dec 07, 2020 6483 6533 6449 6489 0 +2.13(+0.03%)
Dec 04, 2020 6470 6526 6445 6487 0 +24.32(+0.38%)
Dec 03, 2020 6459 6532 6435 6463 0 -11.64(-0.18%)
Dec 02, 2020 6446 6480 6388 6474 0 -12.79(-0.20%)
Dec 01, 2020 6447 6524 6401 6487 0 +66.10(+1.03%)
Nov 30, 2020 6425 6450 6329 6421 0 -17.78(-0.28%)
Nov 27, 2020 6426 6474 6401 6439 0 +47.95(+0.75%)
Nov 25, 2020 6406 6429 6342 6391 0 +16.70(+0.26%)
Nov 24, 2020 6275 6393 6243 6374 0 +96.87(+1.54%)
Nov 23, 2020 6301 6343 6219 6277 0 -4.75(-0.08%)
Nov 20, 2020 6337 6371 6269 6282 0 -68.82(-1.08%)
Nov 19, 2020 6307 6371 6264 6351 0 +50.65(+0.80%)
Nov 18, 2020 6376 6418 6295 6300 0 -91.24(-1.43%)
Nov 17, 2020 6414 6467 6363 6391 0 -53.19(-0.83%)
Nov 16, 2020 6399 6481 6377 6445 0 +2.91(+0.05%)
Nov 13, 2020 6430 6466 6367 6442 0 +51.44(+0.80%)
Nov 12, 2020 6460 6508 6361 6390 0 -48.09(-0.75%)
Nov 11, 2020 6332 6481 6320 6438 0 +157.68(+2.51%)
Nov 10, 2020 6394 6441 6236 6281 0 -186.43(-2.88%)
Nov 09, 2020 6659 6760 6453 6467 0 -133.01(-2.02%)
Nov 06, 2020 6575 6628 6454 6600 0 +7.08(+0.11%)
Nov 05, 2020 6585 6636 6529 6593 0 +172.57(+2.69%)
Nov 04, 2020 6373 6498 6308 6420 0 +266.61(+4.33%)
Nov 03, 2020 6089 6207 6061 6154 0 +120.12(+1.99%)
Nov 02, 2020 6084 6128 5969 6034 0 -3.67(-0.06%)
Oct 30, 2020 6078 6110 5958 6037 0 -77.65(-1.27%)
Oct 29, 2020 6079 6190 6058 6115 0 +59.45(+0.98%)
Oct 28, 2020 6192 6226 6039 6056 0 -293.96(-4.63%)
Oct 27, 2020 6337 6411 6279 6349 0 +64.35(+1.02%)
Oct 26, 2020 6391 6459 6216 6285 0 -292.01(-4.44%)
Oct 23, 2020 6543 6582 6488 6577 0 +45.45(+0.70%)
Oct 22, 2020 6523 6580 6436 6532 0 -16.85(-0.26%)
Oct 21, 2020 6507 6611 6499 6549 0 -5.17(-0.08%)
Oct 20, 2020 6587 6635 6515 6554 0 +2.77(+0.04%)
Oct 19, 2020 6722 6767 6533 6551 0 -143.29(-2.14%)
Oct 16, 2020 6715 6779 6682 6694 0 +3.13(+0.05%)
Oct 15, 2020 6629 6712 6590 6691 0 -50.85(-0.75%)
Oct 14, 2020 6809 6841 6692 6742 0 -52.18(-0.77%)
Oct 13, 2020 6799 6866 6736 6794 0 +20.50(+0.30%)
Oct 12, 2020 6708 6840 6651 6774 0 +141.78(+2.14%)
Oct 09, 2020 6519 6638 6513 6632 0 +134.01(+2.06%)
Oct 08, 2020 6505 6530 6439 6498 0 +22.11(+0.34%)
Oct 07, 2020 6389 6489 6373 6476 0 +120.35(+1.89%)
Oct 06, 2020 6432 6486 6327 6355 0 -113.00(-1.75%)
Oct 05, 2020 6392 6473 6375 6468 0 +118.28(+1.86%)
Oct 02, 2020 6402 6492 6329 6350 0 -182.40(-2.79%)
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.