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 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%)
Oct 01, 2020 6554 6577 6494 6532 0 +63.67(+0.98%)
Sep 30, 2020 6409 6527 6372 6469 0 +66.25(+1.03%)
Sep 29, 2020 6448 6482 6383 6403 0 -47.91(-0.74%)
Sep 28, 2020 6481 6530 6403 6450 0 +63.72(+1.00%)
Sep 25, 2020 6265 6420 6233 6387 0 +120.46(+1.92%)
Sep 24, 2020 6186 6336 6152 6266 0 +60.09(+0.97%)
Sep 23, 2020 6411 6423 6189 6206 0 -208.28(-3.25%)
Sep 22, 2020 6345 6432 6252 6414 0 +123.87(+1.97%)
Sep 21, 2020 6172 6318 6112 6291 0 +58.80(+0.94%)
Sep 18, 2020 6309 6336 6118 6232 0 -71.46(-1.13%)
Sep 17, 2020 6217 6342 6200 6303 0 -48.84(-0.77%)
Sep 16, 2020 6529 6536 6332 6352 0 -128.34(-1.98%)
Sep 15, 2020 6449 6511 6403 6480 0 +112.36(+1.76%)
Sep 14, 2020 6362 6482 6322 6368 0 +84.31(+1.34%)
Sep 11, 2020 6424 6473 6209 6284 0 -39.76(-0.63%)
Sep 10, 2020 6527 6583 6283 6324 0 -137.77(-2.13%)
Sep 09, 2020 6360 6551 6316 6461 0 +251.26(+4.05%)
Sep 08, 2020 6306 6412 6193 6210 0 -307.14(-4.71%)
Sep 04, 2020 6573 6658 6272 6517 0 -113.71(-1.71%)
Sep 03, 2020 6949 6956 6552 6631 0 -386.98(-5.51%)
Sep 02, 2020 6921 7053 6883 7018 0 +128.14(+1.86%)
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.