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 (%)
Jan 14, 2021 6537 6581 6451 6462 0 -89.89(-1.37%)
Jan 13, 2021 6510 6581 6494 6552 0 -216.90(-3.20%)
Dec 23, 2020 6774 6800 6735 6768 0 -17.29(-0.25%)
Dec 22, 2020 6745 6838 6717 6786 0 +48.17(+0.71%)
Dec 21, 2020 6621 6783 6598 6738 0 +60.30(+0.90%)
Dec 18, 2020 6653 6710 6586 6677 0 +6.17(+0.09%)
Dec 17, 2020 6662 6710 6613 6671 0 +40.27(+0.61%)
Dec 16, 2020 6512 6658 6508 6631 0 +138.78(+2.14%)
Dec 15, 2020 6515 6537 6435 6492 0 +10.12(+0.16%)
Dec 14, 2020 6446 6544 6437 6482 0 +36.48(+0.57%)
Dec 11, 2020 6382 6459 6327 6445 0 +63.70(+1.00%)
Dec 10, 2020 6409 6456 6353 6382 0 -38.99(-0.61%)
Dec 09, 2020 6506 6523 6386 6421 0 -101.64(-1.56%)
Dec 08, 2020 6472 6557 6430 6522 0 +33.35(+0.51%)
Dec 07, 2020 6483 6533 6449 6489 0 +2.13(+0.03%)
Dec 04, 2020 6470 6526 6445 6487 0 +24.32(+0.38%)
Dec 03, 2020 6459 6532 6435 6463 0 -11.64(-0.18%)
Dec 02, 2020 6446 6480 6388 6474 0 -12.79(-0.20%)
Dec 01, 2020 6447 6524 6401 6487 0 +66.10(+1.03%)
Nov 30, 2020 6425 6450 6329 6421 0 -17.78(-0.28%)
Nov 27, 2020 6426 6474 6401 6439 0 +47.95(+0.75%)
Nov 25, 2020 6406 6429 6342 6391 0 +16.70(+0.26%)
Nov 24, 2020 6275 6393 6243 6374 0 +96.87(+1.54%)
Nov 23, 2020 6301 6343 6219 6277 0 -4.75(-0.08%)
Nov 20, 2020 6337 6371 6269 6282 0 -68.82(-1.08%)
Nov 19, 2020 6307 6371 6264 6351 0 +50.65(+0.80%)
Nov 18, 2020 6376 6418 6295 6300 0 -91.24(-1.43%)
Nov 17, 2020 6414 6467 6363 6391 0 -53.19(-0.83%)
Nov 16, 2020 6399 6481 6377 6445 0 +2.91(+0.05%)
Nov 13, 2020 6430 6466 6367 6442 0 +51.44(+0.80%)
Nov 12, 2020 6460 6508 6361 6390 0 -48.09(-0.75%)
Nov 11, 2020 6332 6481 6320 6438 0 +157.68(+2.51%)
Nov 10, 2020 6394 6441 6236 6281 0 -186.43(-2.88%)
Nov 09, 2020 6659 6760 6453 6467 0 -133.01(-2.02%)
Nov 06, 2020 6575 6628 6454 6600 0 +7.08(+0.11%)
Nov 05, 2020 6585 6636 6529 6593 0 +172.57(+2.69%)
Nov 04, 2020 6373 6498 6308 6420 0 +266.61(+4.33%)
Nov 03, 2020 6089 6207 6061 6154 0 +120.12(+1.99%)
Nov 02, 2020 6084 6128 5969 6034 0 -3.67(-0.06%)
Oct 30, 2020 6078 6110 5958 6037 0 -77.65(-1.27%)
Oct 29, 2020 6079 6190 6058 6115 0 +59.45(+0.98%)
Oct 28, 2020 6192 6226 6039 6056 0 -293.96(-4.63%)
Oct 27, 2020 6337 6411 6279 6349 0 +64.35(+1.02%)
Oct 26, 2020 6391 6459 6216 6285 0 -292.01(-4.44%)
Oct 23, 2020 6543 6582 6488 6577 0 +45.45(+0.70%)
Oct 22, 2020 6523 6580 6436 6532 0 -16.85(-0.26%)
Oct 21, 2020 6507 6611 6499 6549 0 -5.17(-0.08%)
Oct 20, 2020 6587 6635 6515 6554 0 +2.77(+0.04%)
Oct 19, 2020 6722 6767 6533 6551 0 -143.29(-2.14%)
Oct 16, 2020 6715 6779 6682 6694 0 +3.13(+0.05%)
Oct 15, 2020 6629 6712 6590 6691 0 -50.85(-0.75%)
Oct 14, 2020 6809 6841 6692 6742 0 -52.18(-0.77%)
Oct 13, 2020 6799 6866 6736 6794 0 +20.50(+0.30%)
Oct 12, 2020 6708 6840 6651 6774 0 +141.78(+2.14%)
Oct 09, 2020 6519 6638 6513 6632 0 +134.01(+2.06%)
Oct 08, 2020 6505 6530 6439 6498 0 +22.11(+0.34%)
Oct 07, 2020 6389 6489 6373 6476 0 +120.35(+1.89%)
Oct 06, 2020 6432 6486 6327 6355 0 -113.00(-1.75%)
Oct 05, 2020 6392 6473 6375 6468 0 +118.28(+1.86%)
Oct 02, 2020 6402 6492 6329 6350 0 -182.40(-2.79%)
Oct 01, 2020 6554 6577 6494 6532 0 +63.67(+0.98%)
Sep 30, 2020 6409 6527 6372 6469 0 +66.25(+1.03%)
Sep 29, 2020 6448 6482 6383 6403 0 -47.91(-0.74%)
Sep 28, 2020 6481 6530 6403 6450 0 +63.72(+1.00%)
Sep 25, 2020 6265 6420 6233 6387 0 +120.46(+1.92%)
Sep 24, 2020 6186 6336 6152 6266 0 +60.09(+0.97%)
Sep 23, 2020 6411 6423 6189 6206 0 -208.28(-3.25%)
Sep 22, 2020 6345 6432 6252 6414 0 +123.87(+1.97%)
Sep 21, 2020 6172 6318 6112 6291 0 +58.80(+0.94%)
Sep 18, 2020 6309 6336 6118 6232 0 -71.46(-1.13%)
Sep 17, 2020 6217 6342 6200 6303 0 -48.84(-0.77%)
Sep 16, 2020 6529 6536 6332 6352 0 -128.34(-1.98%)
Sep 15, 2020 6449 6511 6403 6480 0 +112.36(+1.76%)
Sep 14, 2020 6362 6482 6322 6368 0 +84.31(+1.34%)
Sep 11, 2020 6424 6473 6209 6284 0 -39.76(-0.63%)
Sep 10, 2020 6527 6583 6283 6324 0 -137.77(-2.13%)
Sep 09, 2020 6360 6551 6316 6461 0 +251.26(+4.05%)
Sep 08, 2020 6306 6412 6193 6210 0 -307.14(-4.71%)
Sep 04, 2020 6573 6658 6272 6517 0 -113.71(-1.71%)
Sep 03, 2020 6949 6956 6552 6631 0 -386.98(-5.51%)
Sep 02, 2020 6921 7053 6883 7018 0 +128.14(+1.86%)
Sep 01, 2020 6828 6901 6797 6890 0 +65.80(+0.96%)
Aug 31, 2020 6854 6905 6783 6824 0 -86.31(-1.25%)
Aug 28, 2020 6882 6955 6841 6910 0 +67.96(+0.99%)
Aug 27, 2020 6787 6980 6671 6842 0 +76.50(+1.13%)
Aug 26, 2020 6644 6805 6611 6766 0 +185.26(+2.82%)
Aug 25, 2020 6500 6594 6487 6581 0 +76.44(+1.18%)
Aug 24, 2020 6523 6551 6453 6504 0 +47.42(+0.73%)
Aug 21, 2020 6477 6533 6437 6457 0 -47.81(-0.74%)
Aug 20, 2020 6368 6524 6345 6504 0 +122.59(+1.92%)
Aug 19, 2020 6422 6459 6353 6382 0 -26.78(-0.42%)
Aug 18, 2020 6388 6456 6339 6409 0 +59.81(+0.94%)
Aug 17, 2020 6337 6384 6310 6349 0 +34.21(+0.54%)
Aug 14, 2020 6317 6345 6273 6315 0 +0.16(+0.00%)
Aug 13, 2020 6323 6387 6290 6315 0 -10.07(-0.16%)
Aug 12, 2020 6228 6360 6209 6325 0 +146.53(+2.37%)
Aug 11, 2020 6286 6307 6165 6178 0 -123.99(-1.97%)
Aug 10, 2020 6388 6399 6245 6302 0 -107.48(-1.68%)
Aug 07, 2020 6472 6497 6359 6410 0 -103.86(-1.59%)
Aug 06, 2020 6410 6519 6380 6513 0 +89.39(+1.39%)
Aug 05, 2020 6475 6488 6386 6424 0 -4.59(-0.07%)
Aug 04, 2020 6441 6463 6345 6429 0 -74.60(-1.15%)
Aug 03, 2020 6394 6533 6355 6503 0 +262.17(+4.20%)
Jul 31, 2020 6226 6249 6078 6241 0 +30.39(+0.49%)
Jul 30, 2020 6125 6229 6082 6211 0 -19.09(-0.31%)
Jul 29, 2020 6189 6255 6174 6230 0 +70.21(+1.14%)
Jul 28, 2020 6199 6237 6147 6160 0 -57.87(-0.93%)
Jul 27, 2020 6153 6232 6134 6217 0 +83.62(+1.36%)
Jul 24, 2020 6104 6180 6035 6134 0 -39.87(-0.65%)
Jul 23, 2020 6301 6392 6159 6174 0 -223.60(-3.50%)
Jul 22, 2020 6348 6422 6315 6397 0 +69.05(+1.09%)
Jul 21, 2020 6446 6464 6302 6328 0 -58.07(-0.91%)
Jul 20, 2020 6203 6406 6157 6386 0 +233.82(+3.80%)
Jul 17, 2020 6190 6215 6099 6152 0 -17.80(-0.29%)
Jul 16, 2020 6214 6228 6119 6170 0 -111.53(-1.78%)
Jul 15, 2020 6320 6376 6201 6282 0 -14.79(-0.23%)
Jul 14, 2020 6232 6309 6108 6297 0 +31.85(+0.51%)
Jul 13, 2020 6482 6519 6248 6265 0 -187.22(-2.90%)
Jul 10, 2020 6442 6464 6365 6452 0 -5.66(-0.09%)
Jul 09, 2020 6502 6519 6371 6458 0 +52.37(+0.82%)
Jul 08, 2020 6327 6407 6285 6405 0 +51.16(+0.81%)
Jul 07, 2020 6329 6439 6266 6354 0 +7.58(+0.12%)
Jul 06, 2020 6295 6367 6272 6346 0 +129.90(+2.09%)
Jul 02, 2020 6205 6270 6182 6217 0 +52.75(+0.86%)
Jul 01, 2020 6107 6210 6076 6164 0 +37.80(+0.62%)
Jun 30, 2020 5983 6151 5970 6126 0 +135.98(+2.27%)
Jun 29, 2020 5930 6003 5857 5990 0 +53.54(+0.90%)
Jun 26, 2020 6026 6039 5892 5936 0 -104.34(-1.73%)
Jun 25, 2020 5966 6050 5899 6041 0 +67.65(+1.13%)
Jun 24, 2020 6083 6133 5935 5973 0 -127.44(-2.09%)
Jun 23, 2020 6113 6169 6082 6101 0 +30.57(+0.50%)
Jun 22, 2020 5934 6078 5917 6070 0 +152.99(+2.59%)
Jun 19, 2020 5988 6018 5867 5917 0 +0.44(+0.01%)
Jun 18, 2020 5831 5927 5821 5917 0 +78.48(+1.34%)
Jun 17, 2020 5876 5919 5818 5838 0 -16.86(-0.29%)
Jun 16, 2020 5836 5914 5786 5855 0 +119.78(+2.09%)
Jun 15, 2020 5580 5767 5563 5735 0 +57.39(+1.01%)
Jun 12, 2020 5755 5793 5588 5678 0 +65.92(+1.17%)
Jun 11, 2020 5808 5889 5606 5612 0 -313.70(-5.29%)
Jun 10, 2020 5806 5977 5789 5926 0 +158.42(+2.75%)
Jun 09, 2020 5743 5810 5705 5767 0 +16.28(+0.28%)
Jun 08, 2020 5662 5756 5619 5751 0 +51.10(+0.90%)
Jun 05, 2020 5580 5724 5553 5700 0 +119.86(+2.15%)
Jun 04, 2020 5619 5671 5556 5580 0 -66.26(-1.17%)
Jun 03, 2020 5627 5664 5589 5646 0 +23.28(+0.41%)
Jun 02, 2020 5607 5628 5523 5623 0 +50.47(+0.91%)
Jun 01, 2020 5561 5582 5525 5572 0 -11.02(-0.20%)
May 29, 2020 5559 5610 5486 5583 0 +68.29(+1.24%)
May 28, 2020 5492 5598 5477 5515 0 +6.47(+0.12%)
May 27, 2020 5473 5517 5363 5509 0 +13.67(+0.25%)
May 26, 2020 5635 5640 5479 5495 0 -34.15(-0.62%)
May 22, 2020 5511 5554 5489 5529 0 +11.70(+0.21%)
May 21, 2020 5576 5611 5511 5518 0 -72.56(-1.30%)
May 20, 2020 5564 5605 5538 5590 0 +76.90(+1.39%)
May 19, 2020 5553 5600 5505 5513 0 -33.62(-0.61%)
May 18, 2020 5574 5598 5517 5547 0 +61.70(+1.12%)
May 15, 2020 5372 5580 5326 5485 0 +70.60(+1.30%)
May 14, 2020 5315 5422 5262 5414 0 +26.44(+0.49%)
May 13, 2020 5477 5514 5303 5388 0 -59.84(-1.10%)
May 12, 2020 5594 5602 5446 5448 0 -138.16(-2.47%)
May 11, 2020 5493 5613 5483 5586 0 +47.73(+0.86%)
May 08, 2020 5543 5556 5493 5538 0 +39.97(+0.73%)
May 07, 2020 5514 5534 5468 5498 0 +48.11(+0.88%)
May 06, 2020 5447 5507 5420 5450 0 +31.98(+0.59%)
May 05, 2020 5411 5501 5390 5418 0 +53.87(+1.00%)
May 04, 2020 5237 5369 5226 5364 0 +100.78(+1.91%)
May 01, 2020 5304 5372 5237 5264 0 -135.39(-2.51%)
Apr 30, 2020 5422 5444 5322 5399 0 +26.23(+0.49%)
Apr 29, 2020 5267 5389 5228 5373 0 +199.55(+3.86%)
Apr 28, 2020 5340 5348 5162 5173 0 -112.91(-2.14%)
Apr 27, 2020 5334 5353 5255 5286 0 +7.69(+0.15%)
Apr 24, 2020 5208 5281 5162 5278 0 +97.41(+1.88%)
Apr 23, 2020 5248 5294 5162 5181 0 -58.77(-1.12%)
Apr 22, 2020 5189 5261 5162 5240 0 +153.01(+3.01%)
Apr 21, 2020 5259 5269 5037 5087 0 -233.72(-4.39%)
Apr 20, 2020 5342 5418 5302 5320 0 -84.10(-1.56%)
Apr 17, 2020 5427 5445 5326 5405 0 +59.59(+1.11%)
Apr 16, 2020 5276 5358 5230 5345 0 +137.10(+2.63%)
Apr 15, 2020 5205 5264 5139 5208 0 -80.49(-1.52%)
Apr 14, 2020 5173 5303 5140 5288 0 +218.69(+4.31%)
Apr 13, 2020 5029 5077 4975 5070 0 +9.11(+0.18%)
Apr 09, 2020 5066 5119 4987 5061 0 +40.91(+0.81%)
Apr 08, 2020 5006 5063 4948 5020 0 +76.60(+1.55%)
Apr 07, 2020 5124 5137 4933 4943 0 -60.02(-1.20%)
Apr 06, 2020 4854 5036 4784 5003 0 +333.06(+7.13%)
Apr 03, 2020 4709 4771 4619 4670 0 -52.29(-1.11%)
Apr 02, 2020 4615 4738 4574 4722 0 +84.43(+1.82%)
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.