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 (%)
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%)
Mar 01, 2011 1369 1376 1332 1335 0 -30.86(-2.26%)
Feb 28, 2011 1371 1380 1358 1366 0 +2.28(+0.17%)
Feb 25, 2011 1357 1375 1348 1363 0 +9.61(+0.71%)
Feb 24, 2011 1347 1365 1334 1354 0 +5.73(+0.43%)
Feb 23, 2011 1355 1367 1340 1348 0 -9.01(-0.66%)
Feb 22, 2011 1377 1391 1354 1357 0 -35.30(-2.54%)
Feb 18, 2011 1392 1392 1392 0 +7.62(+0.55%)
Feb 17, 2011 1376 1392 1370 1385 0 +4.50(+0.33%)
Feb 16, 2011 1373 1384 1359 1380 0 +11.24(+0.82%)
Feb 15, 2011 1376 1385 1364 1369 0 -16.91(-1.22%)
Feb 14, 2011 1383 1392 1375 1386 0 -1.25(-0.09%)
Feb 11, 2011 1390 1402 1373 1387 0 +0.60(+0.04%)
Feb 10, 2011 1382 1398 1366 1386 0 -2.20(-0.16%)
Feb 09, 2011 1395 1400 1381 1389 0 -10.47(-0.75%)
Feb 08, 2011 1393 1403 1385 1399 0 +4.12(+0.30%)
Feb 07, 2011 1380 1403 1377 1395 0 +15.80(+1.15%)
Feb 04, 2011 1380 1387 1368 1379 0 -1.05(-0.08%)
Feb 03, 2011 1386 1391 1369 1380 0 -9.29(-0.67%)
Feb 02, 2011 1387 1401 1383 1389 0 -0.66(-0.05%)
Feb 01, 2011 1367 1395 1362 1390 0 +29.67(+2.18%)
Jan 31, 2011 1358 1368 1348 1360 0 +2.76(+0.20%)
Jan 28, 2011 1405 1409 1346 1358 0 -40.22(-2.88%)
Jan 27, 2011 1390 1415 1377 1398 0 +10.23(+0.74%)
Jan 26, 2011 1377 1397 1372 1388 0 +14.36(+1.05%)
Jan 25, 2011 1368 1379 1360 1373 0 -3.65(-0.27%)
Jan 24, 2011 1367 1385 1359 1377 0 +11.04(+0.81%)
Jan 21, 2011 1377 1382 1363 1366 0 -8.28(-0.60%)
Jan 20, 2011 1368 1382 1354 1374 0 +3.33(+0.24%)
Jan 19, 2011 1370 1380 1360 1371 0 -5.12(-0.37%)
Jan 18, 2011 1359 1380 1357 1376 0 +14.87(+1.09%)
Jan 14, 2011 1361 1361 1361 0 +2.52(+0.19%)
Jan 13, 2011 1353 1368 1341 1359 0 +4.11(+0.30%)
Jan 12, 2011 1346 1361 1340 1355 0 +12.81(+0.95%)
Jan 11, 2011 1343 1348 1335 1342 0 +1.54(+0.11%)
Jan 10, 2011 1334 1348 1328 1340 0 -8.03(-0.60%)
Jan 07, 2011 1352 1359 1336 1348 0 -8.62(-0.64%)
Jan 06, 2011 1341 1361 1332 1357 0 +16.97(+1.27%)
Jan 05, 2011 1334 1346 1328 1340 0 -7.43(-0.55%)
Jan 04, 2011 1345 1355 1334 1347 0 -0.61(-0.05%)
Jan 03, 2011 1344 1358 1341 1348 0 +10.55(+0.79%)
Dec 31, 2010 1332 1340 1324 1337 0 +1.48(+0.11%)
Dec 30, 2010 1339 1347 1332 1336 0 -7.52(-0.56%)
Dec 29, 2010 1340 1350 1338 1343 0 +0.13(+0.01%)
Dec 28, 2010 1344 1352 1338 1343 0 -3.79(-0.28%)
Dec 27, 2010 1341 1353 1333 1347 0 -2.28(-0.17%)
Dec 23, 2010 1339 1354 1338 1349 0 +1.50(+0.11%)
Dec 22, 2010 1343 1357 1339 1348 0 +0.06(+0.00%)
Dec 21, 2010 1341 1355 1337 1348 0 +11.12(+0.83%)
Dec 20, 2010 1338 1347 1324 1337 0 -0.50(-0.04%)
Dec 17, 2010 1343 1354 1331 1337 0 +14.50(+1.10%)
Dec 16, 2010 1318 1330 1310 1323 0 +4.81(+0.36%)
Dec 15, 2010 1313 1329 1307 1318 0 +1.20(+0.09%)
Dec 14, 2010 1307 1325 1304 1317 0 +14.50(+1.11%)
Dec 10, 2010 1289 1305 1286 1302 0 +15.57(+1.21%)
Dec 09, 2010 1291 1298 1278 1287 0 -2.96(-0.23%)
Dec 08, 2010 1278 1292 1274 1290 0 +10.81(+0.85%)
Dec 07, 2010 1286 1294 1276 1279 0 +5.24(+0.41%)
Dec 06, 2010 1274 1281 1267 1273 0 -5.26(-0.41%)
Dec 03, 2010 1262 1282 1260 1279 0 +16.29(+1.29%)
Dec 02, 2010 1240 1267 1237 1262 0 +27.26(+2.21%)
Dec 01, 2010 1221 1243 1217 1235 0 +31.34(+2.60%)
Nov 30, 2010 1197 1212 1192 1204 0 -7.43(-0.61%)
Nov 29, 2010 1206 1217 1193 1211 0 -5.33(-0.44%)
Nov 26, 2010 1215 1224 1209 1217 0 -5.42(-0.44%)
Nov 24, 2010 1215 1222 1222 1222 0 +14.20(+1.18%)
Nov 23, 2010 1227 1231 1202 1208 0 -28.75(-2.32%)
Nov 22, 2010 1230 1239 1221 1237 0 +0.44(+0.04%)
Nov 19, 2010 1241 1245 1230 1236 0 -6.32(-0.51%)
Nov 18, 2010 1240 1255 1234 1242 0 +14.98(+1.22%)
Nov 17, 2010 1229 1240 1219 1227 0 -0.30(-0.02%)
Nov 16, 2010 1241 1244 1221 1228 0 -24.99(-1.99%)
Nov 15, 2010 1257 1267 1249 1253 0 -2.07(-0.16%)
Nov 12, 2010 1264 1268 1246 1255 0 -16.29(-1.28%)
Nov 11, 2010 1264 1273 1246 1271 0 -8.77(-0.69%)
Nov 10, 2010 1278 1286 1267 1280 0 -0.70(-0.05%)
Nov 09, 2010 1283 1295 1272 1281 0 -2.64(-0.21%)
Nov 08, 2010 1277 1291 1272 1283 0 -3.90(-0.30%)
Nov 05, 2010 1294 1301 1275 1287 0 -11.59(-0.89%)
Nov 04, 2010 1303 1311 1286 1299 0 +11.16(+0.87%)
Nov 03, 2010 1300 1304 1278 1288 0 -11.89(-0.92%)
Nov 02, 2010 1290 1303 1285 1299 0 +19.41(+1.52%)
Nov 01, 2010 1284 1295 1270 1280 0 +2.19(+0.17%)
Oct 29, 2010 1286 1297 1270 1278 0 +10.39(+0.82%)
Oct 28, 2010 1259 1273 1245 1267 0 +14.04(+1.12%)
Oct 27, 2010 1243 1259 1235 1253 0 +10.88(+0.88%)
Oct 25, 2010 1247 1255 1239 1243 0 -4.38(-0.35%)
Oct 22, 2010 1243 1252 1234 1247 0 +8.74(+0.71%)
Oct 21, 2010 1238 1249 1224 1238 0 +6.10(+0.50%)
Oct 20, 2010 1233 1244 1224 1232 0 +1.83(+0.15%)
Oct 19, 2010 1232 1242 1216 1230 0 -24.43(-1.95%)
Oct 18, 2010 1243 1259 1236 1255 0 +8.34(+0.67%)
Oct 15, 2010 1238 1251 1226 1246 0 +13.46(+1.09%)
Oct 14, 2010 1238 1243 1222 1233 0 -3.76(-0.30%)
Oct 13, 2010 1220 1248 1204 1237 0 +24.21(+2.00%)
Oct 12, 2010 1201 1216 1190 1212 0 +25.41(+2.14%)
Oct 11, 2010 1176 1197 1182 1187 0 -1.95(-0.16%)
Oct 08, 2010 1170 1194 1172 1189 0 +4.79(+0.40%)
Oct 07, 2010 1168 1196 1170 1184 0 +7.82(+0.66%)
Oct 06, 2010 1158 1187 1162 1176 0 +2.51(+0.21%)
Oct 05, 2010 1150 1178 1158 1174 0 +20.70(+1.80%)
Oct 04, 2010 1144 1165 1148 1153 0 -19.68(-1.68%)
Oct 01, 2010 1165 1190 1167 1173 0 +9.04(+0.78%)
Sep 30, 2010 1159 1183 1157 1164 0 -24.58(-2.07%)
Sep 29, 2010 1157 1195 1181 1188 0 -5.22(-0.44%)
Sep 28, 2010 1162 1203 1177 1194 0 +2.33(+0.20%)
Sep 27, 2010 1161 1202 1185 1191 0 -2.75(-0.23%)
Sep 24, 2010 1161 1202 1183 1194 0 +12.55(+1.06%)
Sep 23, 2010 1148 1194 1176 1181 0 -5.26(-0.44%)
Sep 22, 2010 1154 1201 1172 1187 0 -16.55(-1.38%)
Sep 21, 2010 1183 1219 1197 1203 0 -13.17(-1.08%)
Sep 20, 2010 1174 1221 1199 1216 0 +2.82(+0.23%)
Sep 17, 2010 1171 1225 1195 1214 0 +25.10(+2.11%)
Sep 15, 2010 1147 1192 1173 1189 0 +6.95(+0.59%)
Sep 14, 2010 1143 1194 1172 1182 0 +6.78(+0.58%)
Sep 13, 2010 1120 1184 1150 1175 0 +35.09(+3.08%)
Sep 10, 2010 1101 1147 1128 1140 0 +1.66(+0.15%)
Sep 09, 2010 1109 1148 1133 1138 0 +10.83(+0.96%)
Sep 08, 2010 1096 1137 1119 1127 0 -0.41(-0.04%)
Sep 07, 2010 1104 1143 1122 1128 0 +5.30(+0.47%)
Sep 03, 2010 1122 1122 1122 0 +15.89(+1.44%)
Sep 02, 2010 1072 1111 1096 1106 0 +3.18(+0.29%)
Sep 01, 2010 1055 1107 1085 1103 0 +26.81(+2.49%)
Aug 31, 2010 1047 1086 1069 1076 0 -6.55(-0.60%)
Aug 30, 2010 1058 1098 1081 1083 0 -15.70(-1.43%)
Aug 27, 2010 1061 1103 1076 1099 0 +7.84(+0.72%)
Aug 26, 2010 1067 1108 1087 1091 0 -7.31(-0.67%)
Aug 25, 2010 1058 1104 1084 1098 0 +1.84(+0.17%)
Aug 24, 2010 1066 1110 1092 1096 0 -12.54(-1.13%)
Aug 23, 2010 1084 1127 1106 1109 0 -2.93(-0.26%)
Aug 20, 2010 1074 1117 1102 1112 0 +0.62(+0.06%)
Aug 19, 2010 1083 1125 1102 1111 0 -12.69(-1.13%)
Aug 18, 2010 1085 1130 1108 1124 0 +4.00(+0.36%)
Aug 17, 2010 1083 1130 1110 1120 0 +13.30(+1.20%)
Aug 16, 2010 1067 1115 1095 1107 0 +2.27(+0.21%)
Aug 13, 2010 1071 1117 1098 1104 0 -6.66(-0.60%)
Aug 12, 2010 1078 1122 1103 1111 0 -19.30(-1.71%)
Aug 11, 2010 1098 1139 1121 1130 0 -21.26(-1.85%)
Aug 10, 2010 1122 1163 1140 1152 0 -15.94(-1.37%)
Aug 09, 2010 1134 1176 1160 1167 0 +1.82(+0.16%)
Aug 06, 2010 1118 1168 1144 1166 0 +4.59(+0.40%)
Aug 05, 2010 1129 1169 1153 1161 0 -10.30(-0.88%)
Aug 04, 2010 1142 1185 1157 1171 0 -1.13(-0.10%)
Aug 03, 2010 1143 1181 1164 1172 0 -6.92(-0.59%)
Aug 02, 2010 1131 1183 1157 1179 0 +24.01(+2.08%)
Jul 30, 2010 1132 1160 1137 1155 0 -6.82(-0.59%)
Jul 29, 2010 1153 1183 1149 1162 0 -6.12(-0.52%)
Jul 28, 2010 1156 1181 1163 1168 0 -12.03(-1.02%)
Jul 27, 2010 1164 1186 1170 1180 0 -3.48(-0.29%)
Jul 26, 2010 1154 1187 1169 1184 0 +9.51(+0.81%)
Jul 23, 2010 1146 1180 1151 1174 0 +5.93(+0.51%)
Jul 22, 2010 1131 1175 1148 1168 0 +30.65(+2.69%)
Jul 21, 2010 1135 1160 1132 1138 0 -16.84(-1.46%)
Jul 20, 2010 1108 1156 1120 1155 0 +9.54(+0.83%)
Jul 19, 2010 1118 1149 1133 1145 0 +13.77(+1.22%)
Jul 16, 2010 1134 1162 1130 1131 0 -26.27(-2.27%)
Jul 15, 2010 1137 1162 1139 1158 0 +1.79(+0.15%)
Jul 14, 2010 1136 1165 1143 1156 0 +10.95(+0.96%)
Jul 13, 2010 1119 1152 1132 1145 0 +16.00(+1.42%)
Jul 12, 2010 1098 1134 1114 1129 0 +11.41(+1.02%)
Jul 09, 2010 1096 1121 1108 1117 0 +1.05(+0.09%)
Jul 08, 2010 1100 1124 1100 1116 0 +2.62(+0.24%)
Jul 07, 2010 1072 1115 1085 1114 0 +27.27(+2.51%)
Jul 06, 2010 1061 1101 1075 1086 0 +20.88(+1.96%)
Jul 02, 2010 1046 1076 1055 1066 0 +3.45(+0.32%)
Jul 01, 2010 1040 1069 1043 1062 0 +7.64(+0.72%)
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.