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 (%)
Jun 30, 2010 1046 1081 1051 1054 0 -11.94(-1.12%)
Jun 29, 2010 1073 1096 1058 1066 0 -49.34(-4.42%)
Jun 25, 2010 1112 1138 1106 1116 0 -3.82(-0.34%)
Jun 24, 2010 1114 1144 1115 1120 0 -14.77(-1.30%)
Jun 23, 2010 1131 1154 1129 1134 0 -15.43(-1.34%)
Jun 22, 2010 1146 1178 1149 1150 0 -9.05(-0.78%)
Jun 21, 2010 1163 1192 1155 1159 0 -13.72(-1.17%)
Jun 18, 2010 1152 1178 1162 1173 0 +2.50(+0.21%)
Jun 17, 2010 1154 1179 1157 1170 0 +3.78(+0.32%)
Jun 16, 2010 1147 1174 1158 1166 0 -6.22(-0.53%)
Jun 15, 2010 1125 1175 1142 1172 0 +36.93(+3.25%)
Jun 14, 2010 1129 1155 1134 1136 0 -2.83(-0.25%)
Jun 11, 2010 1112 1141 1105 1138 0 +22.29(+2.00%)
Jun 10, 2010 1093 1121 1100 1116 0 +20.13(+1.84%)
Jun 09, 2010 1090 1124 1093 1096 0 -9.07(-0.82%)
Jun 08, 2010 1104 1110 1084 1105 0 -0.82(-0.07%)
Jun 07, 2010 1107 1131 1104 1106 0 -19.09(-1.70%)
Jun 04, 2010 1120 1159 1119 1125 0 -44.20(-3.78%)
Jun 03, 2010 1140 1174 1151 1169 0 +12.99(+1.12%)
Jun 02, 2010 1119 1157 1124 1156 0 +24.87(+2.20%)
Jun 01, 2010 1109 1156 1122 1131 0 -3.53(-0.31%)
May 28, 2010 1135 1135 1135 0 -6.65(-0.58%)
May 27, 2010 1108 1150 1125 1141 0 +38.91(+3.53%)
May 26, 2010 1116 1152 1089 1103 0 -27.94(-2.47%)
May 25, 2010 1090 1137 1100 1130 0 -5.74(-0.51%)
May 24, 2010 1126 1158 1129 1136 0 -14.40(-1.25%)
May 21, 2010 1134 1161 1127 1151 0 -4.70(-0.41%)
May 20, 2010 1141 1185 1151 1155 0 -42.01(-3.51%)
May 19, 2010 1186 1215 1181 1197 0 -11.91(-0.98%)
May 18, 2010 1205 1232 1202 1209 0 -13.73(-1.12%)
May 17, 2010 1209 1234 1201 1223 0 +0.20(+0.02%)
May 14, 2010 1215 1239 1209 1223 0 -19.03(-1.53%)
May 13, 2010 1222 1261 1237 1242 0 -6.40(-0.51%)
May 12, 2010 1212 1261 1225 1248 0 +21.29(+1.74%)
May 11, 2010 1239 1253 1216 1227 0 -4.21(-0.34%)
May 10, 2010 1209 1253 1216 1231 0 +39.83(+3.34%)
May 07, 2010 1200 1226 1164 1191 0 -28.95(-2.37%)
May 06, 2010 1230 1262 1161 1220 0 -37.56(-2.99%)
May 05, 2010 1259 1269 1249 1258 0 -9.29(-0.73%)
May 04, 2010 1269 1290 1253 1267 0 -36.18(-2.78%)
May 03, 2010 1281 1312 1291 1303 0 +10.49(+0.81%)
Apr 30, 2010 1295 1315 1289 1293 0 -14.97(-1.14%)
Apr 29, 2010 1305 1322 1294 1308 0 +5.27(+0.40%)
Apr 28, 2010 1289 1312 1292 1302 0 -4.51(-0.35%)
Apr 27, 2010 1299 1330 1303 1307 0 -18.89(-1.42%)
Apr 26, 2010 1304 1333 1315 1326 0 +2.64(+0.20%)
Apr 23, 2010 1300 1338 1307 1323 0 -2.94(-0.22%)
Apr 22, 2010 1294 1331 1304 1326 0 +2.80(+0.21%)
Apr 21, 2010 1301 1329 1314 1323 0 +1.44(+0.11%)
Apr 20, 2010 1300 1328 1311 1322 0 +11.28(+0.86%)
Apr 19, 2010 1283 1319 1297 1311 0 +9.24(+0.71%)
Apr 16, 2010 1289 1317 1297 1301 0 -11.72(-0.89%)
Apr 15, 2010 1294 1320 1306 1313 0 -2.92(-0.22%)
Apr 14, 2010 1294 1322 1307 1316 0 +13.66(+1.05%)
Apr 13, 2010 1274 1309 1289 1302 0 +3.77(+0.29%)
Apr 12, 2010 1277 1306 1290 1299 0 +0.21(+0.02%)
Apr 09, 2010 1263 1301 1278 1298 0 +15.44(+1.20%)
Apr 08, 2010 1249 1288 1263 1283 0 +12.68(+1.00%)
Apr 07, 2010 1266 1279 1262 1270 0 -1.71(-0.13%)
Apr 06, 2010 1242 1280 1255 1272 0 +2.13(+0.17%)
Apr 05, 2010 1244 1276 1258 1270 0 +6.80(+0.54%)
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.