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 (%)
Jan 30, 2009 813.68 818.98 782.74 785.18 0 -23.15(-2.86%)
Jan 29, 2009 816.85 824.98 801.38 808.33 0 -16.79(-2.04%)
Jan 28, 2009 819.35 837.04 810.25 825.13 0 +22.67(+2.83%)
Jan 27, 2009 799.92 813.14 789.49 802.46 0 +6.94(+0.87%)
Jan 26, 2009 784.09 808.61 780.64 795.52 0 +12.83(+1.64%)
Jan 23, 2009 767.96 794.65 760.86 782.69 0 +1.47(+0.19%)
Jan 22, 2009 798.46 811.93 773.56 781.22 0 -54.99(-6.58%)
Jan 21, 2009 814.37 839.21 800.40 836.21 0 +38.61(+4.84%)
Jan 20, 2009 836.25 843.23 793.95 797.60 0 -49.86(-5.88%)
Jan 19, 2009 845.32 857.47 824.56 847.46 0 +0.00(+0.00%)
Jan 16, 2009 845.32 857.47 824.56 847.46 0 +18.40(+2.22%)
Jan 15, 2009 820.99 835.12 798.26 829.05 0 +7.12(+0.87%)
Jan 14, 2009 841.74 847.92 814.86 821.93 0 -34.76(-4.06%)
Jan 13, 2009 847.69 866.61 843.17 856.70 0 +9.82(+1.16%)
Jan 12, 2009 861.81 866.05 838.62 846.88 0 -10.78(-1.26%)
Jan 09, 2009 876.87 883.02 850.09 857.66 0 -19.21(-2.19%)
Jan 08, 2009 862.04 880.66 853.67 876.87 0 +15.66(+1.82%)
Jan 07, 2009 882.13 889.62 855.18 861.21 0 -37.94(-4.22%)
Jan 06, 2009 891.85 911.03 884.77 899.15 0 +13.95(+1.58%)
Jan 05, 2009 877.56 892.64 868.27 885.20 0 -2.45(-0.28%)
Jan 02, 2009 852.39 891.06 847.65 887.65 0 +33.47(+3.92%)
Jan 01, 2009 848.44 865.27 843.75 854.19 0 +0.00(+0.00%)
Dec 31, 2008 848.44 865.27 843.75 854.19 0 +4.15(+0.49%)
Dec 30, 2008 832.00 854.14 828.43 850.04 0 +23.52(+2.85%)
Dec 29, 2008 834.32 837.55 813.86 826.52 0 -6.70(-0.80%)
Dec 26, 2008 833.67 839.55 827.69 833.22 0 +1.35(+0.16%)
Dec 25, 2008 833.90 841.40 826.09 831.87 0 +0.00(+0.00%)
Dec 24, 2008 833.90 841.40 826.09 831.87 0 -1.32(-0.16%)
Dec 23, 2008 839.77 850.79 822.71 833.18 0 -2.35(-0.28%)
Dec 22, 2008 845.62 847.28 820.87 835.53 0 -6.19(-0.74%)
Dec 19, 2008 843.25 865.43 822.03 841.72 0 +13.95(+1.68%)
Dec 18, 2008 848.66 855.98 815.03 827.77 0 -19.26(-2.27%)
Dec 17, 2008 854.66 864.88 838.94 847.03 0 -14.62(-1.70%)
Dec 16, 2008 826.60 866.08 817.31 861.65 0 +45.81(+5.62%)
Dec 15, 2008 826.95 833.87 804.51 815.84 0 -15.17(-1.83%)
Dec 12, 2008 810.41 843.88 797.48 831.01 0 +7.41(+0.90%)
Dec 11, 2008 853.29 856.65 818.28 823.60 0 -45.05(-5.19%)
Dec 10, 2008 872.84 883.90 851.15 868.65 0 +5.07(+0.59%)
Dec 09, 2008 857.62 893.52 849.68 863.58 0 -9.08(-1.04%)
Dec 08, 2008 848.61 885.78 840.59 872.66 0 +40.46(+4.86%)
Dec 05, 2008 788.08 837.10 771.61 832.20 0 +35.94(+4.51%)
Dec 04, 2008 809.58 828.87 782.83 796.26 0 -33.70(-4.06%)
Dec 03, 2008 802.42 832.41 783.73 829.96 0 +25.38(+3.15%)
Dec 02, 2008 793.99 812.51 776.54 804.57 0 +23.39(+2.99%)
Dec 01, 2008 821.99 829.23 779.05 781.18 0 -57.92(-6.90%)
Nov 28, 2008 836.23 843.19 824.83 839.10 0 -10.19(-1.20%)
Nov 27, 2008 815.80 856.30 814.64 849.29 0 +0.00(+0.00%)
Nov 26, 2008 815.80 856.30 814.64 849.29 0 +18.20(+2.19%)
Nov 25, 2008 865.03 869.24 811.95 831.09 0 -19.79(-2.33%)
Nov 24, 2008 826.52 863.74 818.98 850.88 0 +38.30(+4.71%)
Nov 21, 2008 763.94 816.38 747.50 812.57 0 +66.35(+8.89%)
Nov 20, 2008 772.99 804.90 742.95 746.23 0 -32.84(-4.22%)
Nov 19, 2008 828.26 845.63 777.33 779.07 0 -50.35(-6.07%)
Nov 18, 2008 821.97 835.95 791.23 829.42 0 +11.36(+1.39%)
Nov 17, 2008 831.01 851.83 809.38 818.05 0 -27.82(-3.29%)
Nov 14, 2008 865.66 895.34 831.88 845.87 0 -44.08(-4.95%)
Nov 13, 2008 833.74 891.52 787.36 889.95 0 +50.51(+6.02%)
Nov 12, 2008 861.59 869.86 836.64 839.44 0 -36.09(-4.12%)
Nov 11, 2008 883.52 887.92 857.26 875.53 0 -14.07(-1.58%)
Nov 10, 2008 913.70 917.67 881.62 889.60 0 -5.45(-0.61%)
Nov 07, 2008 883.17 901.28 871.26 895.05 0 +28.08(+3.24%)
Nov 06, 2008 907.10 916.03 861.74 866.98 0 -51.59(-5.62%)
Nov 05, 2008 965.20 970.84 915.45 918.56 0 -55.56(-5.70%)
Nov 04, 2008 956.06 980.57 944.50 974.13 0 +39.16(+4.19%)
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.