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 (%)
Sep 30, 2015 1756 1772 1745 1768 0 +32.08(+1.85%)
Sep 29, 2015 1731 1743 1720 1736 0 +5.04(+0.29%)
Sep 28, 2015 1753 1764 1727 1731 0 -28.47(-1.62%)
Sep 25, 2015 1776 1785 1752 1759 0 +0.23(+0.01%)
Sep 24, 2015 1746 1768 1732 1759 0 -0.46(-0.03%)
Sep 23, 2015 1761 1770 1745 1759 0 -1.04(-0.06%)
Sep 22, 2015 1747 1769 1738 1760 0 -15.71(-0.88%)
Sep 21, 2015 1760 1789 1755 1776 0 +22.80(+1.30%)
Sep 18, 2015 1749 1779 1742 1753 0 -25.87(-1.45%)
Sep 17, 2015 1798 1811 1770 1779 0 -21.08(-1.17%)
Sep 16, 2015 1791 1806 1781 1800 0 +11.42(+0.64%)
Sep 15, 2015 1764 1802 1756 1789 0 +30.19(+1.72%)
Sep 14, 2015 1771 1774 1750 1758 0 -15.42(-0.87%)
Sep 11, 2015 1757 1777 1750 1774 0 +9.53(+0.54%)
Sep 10, 2015 1750 1782 1740 1764 0 +15.19(+0.87%)
Sep 09, 2015 1791 1801 1744 1749 0 -31.22(-1.75%)
Sep 08, 2015 1753 1785 1748 1780 0 +55.27(+3.20%)
Sep 04, 2015 1725 1725 1725 1725 0 -34.17(-1.94%)
Sep 03, 2015 1754 1777 1750 1759 0 +7.44(+0.42%)
Sep 02, 2015 1726 1753 1706 1752 0 +45.33(+2.66%)
Sep 01, 2015 1720 1735 1699 1707 0 -58.68(-3.32%)
Aug 31, 2015 1768 1782 1752 1765 0 -15.41(-0.87%)
Aug 28, 2015 1759 1788 1756 1781 0 +6.75(+0.38%)
Aug 27, 2015 1762 1784 1736 1774 0 +32.58(+1.87%)
Aug 26, 2015 1714 1748 1681 1741 0 +72.72(+4.36%)
Aug 25, 2015 1746 1766 1665 1669 0 -32.75(-1.92%)
Aug 24, 2015 1667 1763 1634 1701 0 -64.95(-3.68%)
Aug 21, 2015 1824 1843 1764 1766 0 -83.64(-4.52%)
Aug 20, 2015 1877 1889 1849 1850 0 -44.07(-2.33%)
Aug 19, 2015 1899 1912 1881 1894 0 -17.61(-0.92%)
Aug 18, 2015 1901 1920 1894 1912 0 -1.66(-0.09%)
Aug 17, 2015 1895 1917 1884 1913 0 +10.11(+0.53%)
Aug 14, 2015 1887 1908 1886 1903 0 +10.26(+0.54%)
Aug 13, 2015 1899 1906 1881 1893 0 -2.22(-0.12%)
Aug 12, 2015 1874 1900 1855 1895 0 +7.51(+0.40%)
Aug 11, 2015 1902 1909 1871 1888 0 -32.56(-1.70%)
Aug 10, 2015 1906 1927 1902 1920 0 +21.16(+1.11%)
Aug 07, 2015 1886 1903 1879 1899 0 +6.62(+0.35%)
Aug 06, 2015 1925 1931 1883 1892 0 -28.71(-1.49%)
Aug 05, 2015 1930 1946 1917 1921 0 +5.22(+0.27%)
Aug 04, 2015 1898 1925 1894 1916 0 +16.90(+0.89%)
Aug 03, 2015 1909 1911 1886 1899 0 -2.59(-0.14%)
Jul 31, 2015 1913 1921 1893 1902 0 +0.37(+0.02%)
Jul 30, 2015 1889 1919 1872 1901 0 +10.93(+0.58%)
Jul 29, 2015 1865 1904 1859 1890 0 +24.87(+1.33%)
Jul 28, 2015 1860 1873 1836 1865 0 +12.38(+0.67%)
Jul 27, 2015 1872 1876 1849 1853 0 -23.68(-1.26%)
Jul 24, 2015 1882 1893 1870 1877 0 -7.58(-0.40%)
Jul 23, 2015 1874 1898 1861 1884 0 +9.25(+0.49%)
Jul 22, 2015 1873 1911 1864 1875 0 -36.94(-1.93%)
Jul 21, 2015 1910 1926 1890 1912 0 -3.51(-0.18%)
Jul 20, 2015 1917 1928 1903 1915 0 +1.40(+0.07%)
Jul 17, 2015 1920 1927 1902 1914 0 -10.98(-0.57%)
Jul 16, 2015 1912 1928 1904 1925 0 +23.91(+1.26%)
Jul 15, 2015 1897 1908 1889 1901 0 +5.66(+0.30%)
Jul 14, 2015 1891 1906 1884 1895 0 +4.51(+0.24%)
Jul 13, 2015 1876 1896 1872 1891 0 +27.79(+1.49%)
Jul 10, 2015 1877 1881 1858 1863 0 +13.06(+0.71%)
Jul 09, 2015 1858 1874 1849 1850 0 +16.01(+0.87%)
Jul 08, 2015 1840 1858 1826 1834 0 -8.69(-0.47%)
Jul 07, 2015 1837 1850 1808 1843 0 +1.92(+0.10%)
Jul 06, 2015 1826 1848 1823 1841 0 -8.09(-0.44%)
Jul 02, 2015 1849 1849 1849 1849 0 -1.36(-0.07%)
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.