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 (%)
Aug 31, 2017 2802 2833 2795 2826 0 +26.76(+0.96%)
Aug 30, 2017 2771 2807 2764 2799 0 +26.65(+0.96%)
Aug 29, 2017 2744 2780 2738 2773 0 +5.55(+0.20%)
Aug 28, 2017 2774 2777 2756 2767 0 +2.06(+0.07%)
Aug 25, 2017 2767 2782 2754 2765 0 +7.17(+0.26%)
Aug 24, 2017 2760 2766 2737 2758 0 -2.19(-0.08%)
Aug 23, 2017 2767 2779 2752 2760 0 -14.37(-0.52%)
Aug 22, 2017 2751 2779 2748 2775 0 +32.58(+1.19%)
Aug 21, 2017 2741 2750 2722 2742 0 +0.94(+0.03%)
Aug 18, 2017 2734 2754 2723 2741 0 +2.66(+0.10%)
Aug 17, 2017 2780 2788 2738 2738 0 -46.37(-1.67%)
Aug 16, 2017 2771 2796 2764 2785 0 +17.57(+0.63%)
Aug 15, 2017 2774 2780 2757 2767 0 -6.89(-0.25%)
Aug 14, 2017 2756 2781 2752 2774 0 +39.58(+1.45%)
Aug 11, 2017 2713 2744 2700 2734 0 +29.73(+1.10%)
Aug 10, 2017 2732 2740 2702 2705 0 -45.81(-1.67%)
Aug 09, 2017 2740 2757 2733 2751 0 -8.11(-0.29%)
Aug 08, 2017 2752 2780 2733 2759 0 -1.00(-0.04%)
Aug 07, 2017 2770 2777 2752 2760 0 -10.20(-0.37%)
Aug 04, 2017 2769 2784 2758 2770 0 +7.90(+0.29%)
Aug 03, 2017 2759 2773 2745 2762 0 +8.03(+0.29%)
Aug 02, 2017 2770 2771 2729 2754 0 -15.89(-0.57%)
Aug 01, 2017 2779 2790 2759 2770 0 +6.20(+0.22%)
Jul 31, 2017 2781 2787 2751 2764 0 -10.73(-0.39%)
Jul 28, 2017 2764 2786 2756 2774 0 -1.45(-0.05%)
Jul 27, 2017 2810 2827 2748 2776 0 -36.73(-1.31%)
Jul 26, 2017 2814 2821 2800 2813 0 +3.52(+0.13%)
Jul 25, 2017 2809 2817 2802 2809 0 +16.76(+0.60%)
Jul 24, 2017 2789 2798 2776 2792 0 -4.31(-0.15%)
Jul 21, 2017 2788 2813 2777 2797 0 -18.22(-0.65%)
Jul 20, 2017 2816 2821 2786 2815 0 +10.31(+0.37%)
Jul 19, 2017 2787 2811 2784 2804 0 +24.75(+0.89%)
Jul 18, 2017 2770 2786 2757 2780 0 -0.21(-0.01%)
Jul 17, 2017 2765 2785 2761 2780 0 +10.33(+0.37%)
Jul 14, 2017 2753 2782 2746 2770 0 +27.00(+0.98%)
Jul 13, 2017 2744 2759 2731 2743 0 +6.42(+0.23%)
Jul 12, 2017 2726 2741 2711 2736 0 +38.56(+1.43%)
Jul 11, 2017 2691 2714 2682 2698 0 +2.14(+0.08%)
Jul 10, 2017 2678 2705 2670 2696 0 +18.64(+0.70%)
Jul 07, 2017 2650 2689 2649 2677 0 +29.55(+1.12%)
Jul 06, 2017 2642 2662 2631 2647 0 -22.64(-0.85%)
Jul 05, 2017 2651 2686 2643 2670 0 +25.61(+0.97%)
Jul 03, 2017 2685 2693 2640 2644 0 -35.18(-1.31%)
Jun 30, 2017 2678 2698 2672 2680 0 +10.87(+0.41%)
Jun 29, 2017 2703 2708 2653 2669 0 -50.32(-1.85%)
Jun 28, 2017 2706 2725 2689 2719 0 +17.98(+0.67%)
Jun 27, 2017 2727 2739 2697 2701 0 -37.28(-1.36%)
Jun 26, 2017 2762 2780 2734 2738 0 -18.76(-0.68%)
Jun 23, 2017 2721 2770 2713 2757 0 +31.21(+1.14%)
Jun 22, 2017 2734 2757 2711 2726 0 +48.48(+1.81%)
Jun 21, 2017 2673 2693 2662 2677 0 +28.61(+1.08%)
Jun 20, 2017 2669 2680 2643 2649 0 -21.66(-0.81%)
Jun 19, 2017 2654 2675 2649 2670 0 +33.27(+1.26%)
Jun 16, 2017 2624 2640 2608 2637 0 +11.32(+0.43%)
Jun 15, 2017 2607 2635 2591 2626 0 -14.30(-0.54%)
Jun 14, 2017 2664 2673 2613 2640 0 -10.06(-0.38%)
Jun 13, 2017 2639 2661 2628 2650 0 +26.12(+1.00%)
Jun 12, 2017 2606 2631 2565 2624 0 -21.91(-0.83%)
Jun 09, 2017 2700 2706 2600 2646 0 -51.55(-1.91%)
Jun 08, 2017 2710 2717 2683 2698 0 -8.81(-0.33%)
Jun 07, 2017 2714 2720 2690 2706 0 -4.66(-0.17%)
Jun 06, 2017 2707 2719 2703 2711 0 -2.07(-0.08%)
Jun 05, 2017 2704 2730 2699 2713 0 +11.91(+0.44%)
Jun 02, 2017 2673 2709 2663 2701 0 +40.75(+1.53%)
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.