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, 2009 1118 1128 1100 1115 0 -2.10(-0.19%)
Sep 29, 2009 1120 1127 1113 1117 0 -3.59(-0.32%)
Sep 28, 2009 1108 1132 1107 1120 0 +13.51(+1.22%)
Sep 25, 2009 1114 1121 1105 1107 0 -14.27(-1.27%)
Sep 24, 2009 1125 1133 1111 1121 0 +2.70(+0.24%)
Sep 23, 2009 1130 1140 1115 1118 0 -8.75(-0.78%)
Sep 22, 2009 1122 1134 1113 1127 0 +10.70(+0.96%)
Sep 21, 2009 1111 1125 1108 1116 0 -0.37(-0.03%)
Sep 18, 2009 1121 1127 1109 1117 0 +2.42(+0.22%)
Sep 17, 2009 1108 1123 1105 1114 0 -6.87(-0.61%)
Sep 16, 2009 1128 1133 1111 1121 0 -10.05(-0.89%)
Sep 15, 2009 1127 1137 1119 1131 0 +2.06(+0.18%)
Sep 14, 2009 1118 1135 1115 1129 0 +4.23(+0.38%)
Sep 11, 2009 1125 1136 1118 1125 0 -1.45(-0.13%)
Sep 10, 2009 1115 1129 1108 1126 0 +13.28(+1.19%)
Sep 09, 2009 1100 1119 1096 1113 0 +12.47(+1.13%)
Sep 08, 2009 1097 1105 1086 1101 0 +6.58(+0.60%)
Sep 04, 2009 1094 1094 1094 0 +19.77(+1.84%)
Sep 03, 2009 1068 1076 1057 1074 0 +4.63(+0.43%)
Sep 02, 2009 1070 1083 1064 1070 0 -5.20(-0.48%)
Sep 01, 2009 1084 1104 1068 1075 0 -17.89(-1.64%)
Aug 31, 2009 1093 1104 1080 1093 0 -5.75(-0.52%)
Aug 28, 2009 1111 1126 1094 1099 0 -2.24(-0.20%)
Aug 27, 2009 1092 1105 1081 1101 0 +6.31(+0.58%)
Aug 26, 2009 1095 1102 1087 1094 0 -2.93(-0.27%)
Aug 25, 2009 1099 1108 1091 1097 0 -0.19(-0.02%)
Aug 24, 2009 1091 1105 1084 1098 0 +6.60(+0.60%)
Aug 21, 2009 1079 1093 1067 1091 0 +21.24(+1.99%)
Aug 20, 2009 1063 1077 1059 1070 0 +5.00(+0.47%)
Aug 19, 2009 1046 1068 1043 1065 0 +5.80(+0.55%)
Aug 18, 2009 1048 1067 1044 1059 0 +12.01(+1.15%)
Aug 17, 2009 1053 1063 1044 1047 0 -23.80(-2.22%)
Aug 14, 2009 1071 1079 1060 1071 0 -3.79(-0.35%)
Aug 13, 2009 1074 1081 1063 1075 0 +5.20(+0.49%)
Aug 12, 2009 1048 1083 1045 1069 0 +20.98(+2.00%)
Aug 11, 2009 1051 1059 1041 1048 0 -9.31(-0.88%)
Aug 10, 2009 1057 1065 1049 1058 0 -5.68(-0.53%)
Aug 07, 2009 1067 1077 1058 1063 0 +7.75(+0.73%)
Aug 06, 2009 1070 1080 1047 1056 0 -11.23(-1.05%)
Aug 05, 2009 1074 1085 1059 1067 0 -8.08(-0.75%)
Aug 04, 2009 1075 1082 1063 1075 0 -3.57(-0.33%)
Aug 03, 2009 1076 1082 1064 1078 0 +11.69(+1.10%)
Jul 31, 2009 1071 1085 1062 1067 0 -3.13(-0.29%)
Jul 30, 2009 1079 1093 1062 1070 0 +6.05(+0.57%)
Jul 29, 2009 1063 1071 1048 1064 0 +4.80(+0.45%)
Jul 28, 2009 1043 1064 1036 1059 0 +10.05(+0.96%)
Jul 27, 2009 1057 1063 1038 1049 0 -11.78(-1.11%)
Jul 25, 2009 1055 1073 1036 1061 0 +0.08(+0.01%)
Jul 24, 2009 1055 1074 1035 1061 0 -40.74(-3.70%)
Jul 23, 2009 1074 1109 1071 1101 0 +27.08(+2.52%)
Jul 22, 2009 1070 1081 1062 1074 0 -0.75(-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.