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 28, 2012 1432 1467 1443 1452 0 -6.20(-0.43%)
Sep 27, 2012 1425 1467 1440 1458 0 +11.90(+0.82%)
Sep 26, 2012 1430 1464 1439 1446 0 -17.98(-1.23%)
Sep 25, 2012 1469 1498 1462 1464 0 -23.87(-1.60%)
Sep 24, 2012 1469 1500 1481 1488 0 -14.86(-0.99%)
Sep 21, 2012 1495 1527 1497 1503 0 -2.17(-0.14%)
Sep 20, 2012 1472 1515 1488 1505 0 +1.80(+0.12%)
Sep 19, 2012 1483 1513 1498 1503 0 -5.24(-0.35%)
Sep 18, 2012 1484 1516 1501 1508 0 -0.88(-0.06%)
Sep 17, 2012 1483 1514 1499 1509 0 -0.27(-0.02%)
Sep 14, 2012 1476 1514 1494 1510 0 +13.76(+0.92%)
Sep 13, 2012 1461 1505 1471 1496 0 +13.08(+0.88%)
Sep 12, 2012 1465 1496 1479 1483 0 +2.76(+0.19%)
Sep 11, 2012 1449 1487 1469 1480 0 +5.12(+0.35%)
Sep 10, 2012 1456 1487 1468 1475 0 -10.80(-0.73%)
Sep 07, 2012 1487 1490 1474 1486 0 -7.13(-0.48%)
Sep 06, 2012 1438 1497 1461 1493 0 +35.94(+2.47%)
Sep 05, 2012 1424 1463 1445 1457 0 +8.62(+0.60%)
Sep 04, 2012 1424 1459 1434 1448 0 -7.31(-0.50%)
Aug 31, 2012 1456 1456 1456 0 +21.92(+1.53%)
Aug 30, 2012 1420 1448 1430 1434 0 -16.59(-1.14%)
Aug 29, 2012 1428 1460 1443 1450 0 -6.39(-0.44%)
Aug 27, 2012 1440 1469 1450 1457 0 +3.17(+0.22%)
Aug 24, 2012 1413 1458 1432 1453 0 +10.39(+0.72%)
Aug 23, 2012 1423 1451 1434 1443 0 -11.19(-0.77%)
Aug 22, 2012 1429 1462 1446 1454 0 -6.89(-0.47%)
Aug 21, 2012 1441 1476 1455 1461 0 -1.14(-0.08%)
Aug 20, 2012 1441 1468 1454 1462 0 -3.88(-0.26%)
Aug 17, 2012 1440 1469 1452 1466 0 +5.01(+0.34%)
Aug 16, 2012 1417 1468 1437 1461 0 +23.54(+1.64%)
Aug 15, 2012 1405 1442 1427 1438 0 +5.74(+0.40%)
Aug 14, 2012 1416 1446 1426 1432 0 -6.39(-0.44%)
Aug 13, 2012 1415 1445 1428 1438 0 -5.45(-0.38%)
Aug 11, 2012 1437 1449 1429 1444 0 +0.00(+0.00%)
Aug 10, 2012 1437 1449 1429 1444 0 +1.52(+0.11%)
Aug 09, 2012 1413 1451 1433 1442 0 +4.18(+0.29%)
Aug 08, 2012 1412 1452 1429 1438 0 -1.69(-0.12%)
Aug 07, 2012 1409 1448 1425 1440 0 +12.58(+0.88%)
Aug 06, 2012 1401 1436 1418 1427 0 +12.09(+0.85%)
Aug 03, 2012 1377 1423 1396 1415 0 +36.07(+2.62%)
Aug 02, 2012 1353 1397 1368 1379 0 -11.00(-0.79%)
Aug 01, 2012 1374 1404 1380 1390 0 -3.37(-0.24%)
Jul 31, 2012 1377 1411 1389 1393 0 -10.84(-0.77%)
Jul 30, 2012 1385 1418 1395 1404 0 -10.84(-0.77%)
Jul 27, 2012 1372 1420 1385 1415 0 +29.34(+2.12%)
Jul 26, 2012 1358 1401 1375 1386 0 +26.32(+1.94%)
Jul 25, 2012 1344 1378 1353 1359 0 -4.69(-0.34%)
Jul 24, 2012 1350 1379 1352 1364 0 -7.26(-0.53%)
Jul 23, 2012 1350 1382 1351 1371 0 -32.61(-2.32%)
Jul 20, 2012 1409 1438 1401 1404 0 -27.40(-1.91%)
Jul 19, 2012 1399 1440 1418 1431 0 +11.90(+0.84%)
Jul 18, 2012 1359 1427 1379 1419 0 +32.85(+2.37%)
Jul 17, 2012 1358 1394 1362 1387 0 +11.41(+0.83%)
Jul 16, 2012 1375 1383 1361 1375 0 -3.12(-0.23%)
Jul 14, 2012 1348 1383 1345 1378 0 +0.00(+0.00%)
Jul 13, 2012 1348 1383 1345 1378 0 +35.26(+2.63%)
Jul 12, 2012 1364 1367 1332 1343 0 -15.83(-1.16%)
Jul 11, 2012 1364 1373 1348 1359 0 -13.65(-0.99%)
Jul 10, 2012 1388 1396 1363 1372 0 -7.64(-0.55%)
Jul 09, 2012 1387 1394 1371 1380 0 -9.33(-0.67%)
Jul 06, 2012 1409 1415 1378 1389 0 -31.82(-2.24%)
Jul 05, 2012 1419 1430 1410 1421 0 -10.88(-0.76%)
Jul 03, 2012 1432 1432 1432 0 +10.60(+0.75%)
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.