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 24, 2011 1322 1331 1313 1318 0 -2.83(-0.21%)
May 23, 2011 1327 1334 1312 1321 0 -33.31(-2.46%)
May 20, 2011 1362 1371 1347 1354 0 -12.83(-0.94%)
May 19, 2011 1360 1373 1351 1367 0 +11.83(+0.87%)
May 18, 2011 1346 1362 1335 1355 0 +6.52(+0.48%)
May 17, 2011 1343 1359 1336 1349 0 -5.07(-0.37%)
May 16, 2011 1374 1383 1349 1354 0 -27.32(-1.98%)
May 13, 2011 1397 1403 1376 1381 0 -21.49(-1.53%)
May 12, 2011 1383 1405 1375 1402 0 +15.31(+1.10%)
May 11, 2011 1404 1410 1377 1387 0 -18.67(-1.33%)
May 10, 2011 1393 1412 1385 1406 0 +9.97(+0.71%)
May 09, 2011 1386 1404 1380 1396 0 +10.02(+0.72%)
May 06, 2011 1397 1410 1380 1386 0 +4.75(+0.34%)
May 05, 2011 1393 1403 1374 1381 0 -18.08(-1.29%)
May 04, 2011 1410 1421 1387 1399 0 -10.03(-0.71%)
May 03, 2011 1411 1419 1395 1409 0 -1.32(-0.09%)
May 02, 2011 1407 1422 1399 1410 0 -1.09(-0.08%)
Apr 29, 2011 1417 1430 1387 1412 0 -5.09(-0.36%)
Apr 28, 2011 1408 1424 1399 1417 0 -6.00(-0.42%)
Apr 27, 2011 1413 1424 1403 1423 0 +11.89(+0.84%)
Apr 26, 2011 1398 1422 1392 1411 0 +15.08(+1.08%)
Apr 25, 2011 1392 1399 1384 1396 0 +3.16(+0.23%)
Apr 21, 2011 1391 1404 1378 1393 0 +6.23(+0.45%)
Apr 20, 2011 1381 1397 1374 1386 0 +26.98(+1.98%)
Apr 19, 2011 1353 1364 1347 1359 0 +3.29(+0.24%)
Apr 18, 2011 1356 1367 1336 1356 0 -18.72(-1.36%)
Apr 15, 2011 1372 1382 1360 1375 0 +5.14(+0.38%)
Apr 14, 2011 1357 1373 1347 1370 0 -0.65(-0.05%)
Apr 13, 2011 1369 1382 1363 1370 0 +7.74(+0.57%)
Apr 12, 2011 1371 1375 1355 1363 0 -17.55(-1.27%)
Apr 11, 2011 1381 1390 1371 1380 0 +2.23(+0.16%)
Apr 08, 2011 1387 1391 1370 1378 0 -4.06(-0.29%)
Apr 07, 2011 1379 1391 1369 1382 0 +3.20(+0.23%)
Apr 06, 2011 1385 1394 1369 1379 0 +1.92(+0.14%)
Apr 05, 2011 1380 1393 1371 1377 0 +3.51(+0.26%)
Apr 04, 2011 1370 1381 1366 1373 0 +4.61(+0.34%)
Apr 01, 2011 1362 1374 1354 1369 0 +14.28(+1.05%)
Mar 31, 2011 1351 1365 1344 1354 0 +1.27(+0.09%)
Mar 30, 2011 1353 1362 1347 1353 0 +5.55(+0.41%)
Mar 29, 2011 1331 1350 1328 1348 0 +12.85(+0.96%)
Mar 28, 2011 1346 1350 1331 1335 0 -7.15(-0.53%)
Mar 25, 2011 1363 1373 1338 1342 0 +3.95(+0.30%)
Mar 24, 2011 1322 1343 1315 1338 0 +27.41(+2.09%)
Mar 23, 2011 1299 1319 1289 1310 0 +8.56(+0.66%)
Mar 22, 2011 1305 1313 1297 1302 0 -6.00(-0.46%)
Mar 21, 2011 1308 1321 1300 1308 0 +25.67(+2.00%)
Mar 18, 2011 1293 1301 1278 1282 0 +9.92(+0.78%)
Mar 17, 2011 1285 1294 1267 1272 0 +7.57(+0.60%)
Mar 16, 2011 1287 1297 1253 1265 0 -33.55(-2.58%)
Mar 15, 2011 1276 1310 1267 1298 0 -20.80(-1.58%)
Mar 14, 2011 1313 1327 1303 1319 0 -6.08(-0.46%)
Mar 11, 2011 1315 1337 1305 1325 0 +6.23(+0.47%)
Mar 10, 2011 1333 1339 1311 1319 0 -27.70(-2.06%)
Mar 09, 2011 1343 1356 1333 1347 0 -1.02(-0.08%)
Mar 08, 2011 1335 1356 1328 1348 0 +12.73(+0.95%)
Mar 07, 2011 1361 1367 1325 1335 0 -18.34(-1.36%)
Mar 04, 2011 1365 1369 1340 1353 0 -10.71(-0.79%)
Mar 03, 2011 1355 1372 1351 1364 0 +22.49(+1.68%)
Mar 02, 2011 1332 1354 1330 1342 0 +6.89(+0.52%)
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.