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 (%)
May 31, 2016 2069 2089 2060 2084 0 +14.77(+0.71%)
May 27, 2016 2069 2069 2069 2069 0 +11.43(+0.56%)
May 26, 2016 2061 2066 2044 2058 0 -3.71(-0.18%)
May 25, 2016 2055 2074 2049 2062 0 +15.30(+0.75%)
May 24, 2016 2015 2052 2007 2046 0 +52.47(+2.63%)
May 23, 2016 2008 2014 1991 1994 0 -12.86(-0.64%)
May 20, 2016 1998 2023 1993 2007 0 +18.67(+0.94%)
May 19, 2016 1997 2003 1972 1988 0 -22.02(-1.10%)
May 18, 2016 2001 2025 1991 2010 0 +8.15(+0.41%)
May 17, 2016 2033 2038 1996 2002 0 -37.39(-1.83%)
May 16, 2016 2011 2047 2006 2039 0 +25.06(+1.24%)
May 13, 2016 2023 2041 2010 2014 0 -11.91(-0.59%)
May 12, 2016 2024 2040 2007 2026 0 +13.67(+0.68%)
May 11, 2016 2018 2038 2011 2013 0 -7.85(-0.39%)
May 10, 2016 1995 2023 1991 2020 0 +29.77(+1.50%)
May 09, 2016 1998 2009 1985 1991 0 -3.43(-0.17%)
May 06, 2016 1975 1995 1967 1994 0 +14.23(+0.72%)
May 05, 2016 1980 1994 1972 1980 0 +0.65(+0.03%)
May 04, 2016 1982 1990 1967 1979 0 -8.55(-0.43%)
May 03, 2016 2006 2010 1979 1988 0 -31.28(-1.55%)
May 02, 2016 2000 2024 1991 2019 0 +25.77(+1.29%)
Apr 29, 2016 1985 2007 1971 1993 0 -9.32(-0.47%)
Apr 28, 2016 2022 2036 1992 2003 0 -37.83(-1.85%)
Apr 27, 2016 2045 2056 2023 2040 0 -4.07(-0.20%)
Apr 26, 2016 2062 2068 2031 2044 0 -14.49(-0.70%)
Apr 25, 2016 2047 2062 2041 2059 0 +7.67(+0.37%)
Apr 22, 2016 2059 2078 2026 2051 0 -87.99(-4.11%)
Apr 21, 2016 2141 2157 2128 2139 0 +0.56(+0.03%)
Apr 20, 2016 2154 2164 2133 2139 0 -16.30(-0.76%)
Apr 19, 2016 2166 2172 2135 2155 0 +0.03(+0.00%)
Apr 18, 2016 2125 2159 2118 2155 0 +24.97(+1.17%)
Apr 15, 2016 2124 2143 2116 2130 0 +2.75(+0.13%)
Apr 14, 2016 2126 2137 2118 2127 0 +0.99(+0.05%)
Apr 13, 2016 2113 2130 2104 2126 0 +27.21(+1.30%)
Apr 12, 2016 2088 2105 2069 2099 0 +12.67(+0.61%)
Apr 11, 2016 2096 2119 2085 2086 0 -3.85(-0.18%)
Apr 08, 2016 2096 2114 2084 2090 0 +2.79(+0.13%)
Apr 07, 2016 2107 2109 2079 2087 0 -32.98(-1.56%)
Apr 06, 2016 2093 2123 2087 2120 0 +21.21(+1.01%)
Apr 05, 2016 2117 2125 2094 2099 0 -31.20(-1.46%)
Apr 04, 2016 2134 2143 2118 2130 0 -5.77(-0.27%)
Apr 01, 2016 2113 2139 2101 2136 0 +10.82(+0.51%)
Mar 31, 2016 2122 2141 2114 2125 0 +3.09(+0.15%)
Mar 30, 2016 2119 2139 2115 2122 0 +13.43(+0.64%)
Mar 29, 2016 2077 2114 2070 2109 0 +26.69(+1.28%)
Mar 28, 2016 2101 2105 2073 2082 0 -15.46(-0.74%)
Mar 24, 2016 2098 2098 2098 2098 0 +8.84(+0.42%)
Mar 23, 2016 2103 2107 2080 2089 0 -13.60(-0.65%)
Mar 22, 2016 2089 2113 2083 2102 0 +1.88(+0.09%)
Mar 21, 2016 2085 2109 2075 2101 0 +7.60(+0.36%)
Mar 18, 2016 2118 2131 2077 2093 0 -8.08(-0.38%)
Mar 17, 2016 2082 2114 2073 2101 0 +13.24(+0.63%)
Mar 16, 2016 2054 2103 2052 2088 0 +37.75(+1.84%)
Mar 15, 2016 2027 2053 2022 2050 0 +9.83(+0.48%)
Mar 14, 2016 2032 2055 2024 2040 0 +0.31(+0.02%)
Mar 11, 2016 2027 2041 2010 2040 0 +41.00(+2.05%)
Mar 10, 2016 2029 2035 1969 1999 0 -23.68(-1.17%)
Mar 09, 2016 2002 2026 1993 2023 0 +32.82(+1.65%)
Mar 08, 2016 1971 2009 1962 1990 0 +8.53(+0.43%)
Mar 07, 2016 1981 2001 1957 1981 0 -17.56(-0.88%)
Mar 04, 2016 2010 2015 1987 1999 0 -6.69(-0.33%)
Mar 03, 2016 2015 2021 1981 2005 0 -15.53(-0.77%)
Mar 02, 2016 2008 2024 1995 2021 0 +3.89(+0.19%)
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.