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 (%)
Mar 30, 2012 1495 1497 1478 1486 0 +0.29(+0.02%)
Mar 29, 2012 1476 1492 1468 1486 0 +1.86(+0.13%)
Mar 28, 2012 1495 1502 1475 1484 0 -9.28(-0.62%)
Mar 27, 2012 1496 1504 1485 1493 0 -1.49(-0.10%)
Mar 26, 2012 1478 1497 1475 1495 0 +26.39(+1.80%)
Mar 23, 2012 1471 1476 1457 1469 0 -0.32(-0.02%)
Mar 22, 2012 1473 1483 1460 1469 0 -12.27(-0.83%)
Mar 21, 2012 1499 1511 1475 1481 0 -10.08(-0.68%)
Mar 20, 2012 1487 1497 1476 1491 0 -5.31(-0.35%)
Mar 19, 2012 1498 1509 1486 1497 0 -4.97(-0.33%)
Mar 16, 2012 1512 1517 1494 1501 0 -8.62(-0.57%)
Mar 15, 2012 1503 1514 1494 1510 0 +9.12(+0.61%)
Mar 14, 2012 1499 1511 1491 1501 0 -4.71(-0.31%)
Mar 13, 2012 1488 1508 1484 1506 0 +26.88(+1.82%)
Mar 12, 2012 1475 1487 1463 1479 0 -2.85(-0.19%)
Mar 09, 2012 1481 1489 1473 1482 0 +3.00(+0.20%)
Mar 08, 2012 1480 1490 1468 1479 0 +9.99(+0.68%)
Mar 07, 2012 1460 1473 1453 1469 0 +13.75(+0.95%)
Mar 06, 2012 1459 1477 1448 1455 0 -18.84(-1.28%)
Mar 05, 2012 1480 1485 1463 1474 0 -3.15(-0.21%)
Mar 02, 2012 1481 1492 1470 1477 0 -7.23(-0.49%)
Mar 01, 2012 1468 1490 1463 1484 0 +23.11(+1.58%)
Feb 29, 2012 1466 1475 1454 1461 0 -7.95(-0.54%)
Feb 28, 2012 1452 1472 1449 1469 0 +16.10(+1.11%)
Feb 27, 2012 1439 1460 1435 1453 0 -4.81(-0.33%)
Feb 24, 2012 1455 1465 1444 1458 0 +11.63(+0.80%)
Feb 23, 2012 1433 1454 1424 1446 0 +9.18(+0.64%)
Feb 22, 2012 1441 1457 1430 1437 0 -3.32(-0.23%)
Feb 21, 2012 1434 1452 1429 1440 0 +4.96(+0.35%)
Feb 17, 2012 1435 1435 1435 0 -5.20(-0.36%)
Feb 16, 2012 1400 1447 1402 1440 0 +45.40(+3.25%)
Feb 15, 2012 1403 1413 1392 1395 0 -10.61(-0.75%)
Feb 14, 2012 1402 1414 1391 1406 0 -6.68(-0.47%)
Feb 13, 2012 1412 1422 1406 1412 0 +3.56(+0.25%)
Feb 10, 2012 1409 1420 1400 1409 0 -19.09(-1.34%)
Feb 09, 2012 1418 1432 1409 1428 0 +8.73(+0.62%)
Feb 08, 2012 1408 1424 1400 1419 0 +4.60(+0.33%)
Feb 07, 2012 1405 1420 1401 1415 0 +4.79(+0.34%)
Feb 06, 2012 1404 1415 1400 1410 0 -4.54(-0.32%)
Feb 03, 2012 1407 1422 1403 1414 0 +17.08(+1.22%)
Feb 02, 2012 1392 1412 1388 1397 0 +3.29(+0.24%)
Feb 01, 2012 1381 1402 1377 1394 0 +22.62(+1.65%)
Jan 31, 2012 1381 1385 1360 1371 0 -5.87(-0.43%)
Jan 30, 2012 1356 1380 1348 1377 0 +9.08(+0.66%)
Jan 27, 2012 1367 1379 1358 1368 0 -0.34(-0.02%)
Jan 26, 2012 1373 1385 1363 1368 0 -2.01(-0.15%)
Jan 25, 2012 1356 1378 1346 1370 0 +9.98(+0.73%)
Jan 24, 2012 1356 1370 1349 1360 0 -3.00(-0.22%)
Jan 23, 2012 1364 1378 1351 1363 0 -2.34(-0.17%)
Jan 20, 2012 1342 1371 1337 1366 0 +35.87(+2.70%)
Jan 19, 2012 1326 1342 1320 1330 0 +2.42(+0.18%)
Jan 18, 2012 1313 1333 1306 1328 0 +16.84(+1.28%)
Jan 17, 2012 1314 1326 1304 1311 0 +7.94(+0.61%)
Jan 13, 2012 1303 1303 1303 0 +10.02(+0.78%)
Jan 12, 2012 1288 1297 1275 1293 0 +10.66(+0.83%)
Jan 11, 2012 1274 1292 1269 1282 0 -3.72(-0.29%)
Jan 10, 2012 1286 1302 1277 1286 0 +3.39(+0.26%)
Jan 09, 2012 1287 1294 1274 1282 0 -4.56(-0.35%)
Jan 06, 2012 1270 1293 1263 1287 0 +13.62(+1.07%)
Jan 05, 2012 1257 1280 1252 1273 0 +14.63(+1.16%)
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.