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 (%)
Oct 31, 2008 921.07 947.19 907.70 926.12 0 -4.23(-0.45%)
Oct 30, 2008 950.90 964.72 911.74 930.35 0 +11.82(+1.29%)
Oct 29, 2008 923.04 960.64 901.19 918.53 0 -1.37(-0.15%)
Oct 28, 2008 860.36 924.57 837.53 919.90 0 +80.43(+9.58%)
Oct 27, 2008 853.81 876.90 826.38 839.47 0 -32.03(-3.68%)
Oct 24, 2008 834.77 902.68 826.55 871.50 0 -26.24(-2.92%)
Oct 23, 2008 882.16 915.66 845.82 897.74 0 +12.50(+1.41%)
Oct 22, 2008 925.80 932.09 859.59 885.24 0 -56.05(-5.95%)
Oct 21, 2008 967.62 996.22 935.87 941.30 0 -47.51(-4.81%)
Oct 20, 2008 961.18 991.15 928.96 988.81 0 +41.66(+4.40%)
Oct 17, 2008 930.90 997.96 916.55 947.15 0 -4.62(-0.49%)
Oct 16, 2008 905.18 953.25 850.83 951.77 0 +57.09(+6.38%)
Oct 15, 2008 955.01 971.34 889.41 894.67 0 -77.61(-7.98%)
Oct 14, 2008 1038 1043 953.31 972.29 0 -51.04(-4.99%)
Oct 13, 2008 935.99 1025 921.60 1023 0 +139.51(+15.78%)
Oct 10, 2008 872.14 919.09 833.69 883.82 0 -17.50(-1.94%)
Oct 09, 2008 957.11 969.41 892.07 901.32 0 -34.21(-3.66%)
Oct 08, 2008 927.55 985.98 907.18 935.53 0 -2.17(-0.23%)
Oct 07, 2008 1005 1021 934.33 937.71 0 -71.69(-7.10%)
Oct 06, 2008 1049 1066 967.82 1009 0 -69.84(-6.47%)
Oct 03, 2008 1092 1134 1077 1079 0 -13.34(-1.22%)
Oct 02, 2008 1106 1117 1077 1093 0 -25.78(-2.31%)
Oct 01, 2008 1121 1141 1105 1118 0 -15.84(-1.40%)
Sep 30, 2008 1092 1138 1083 1134 0 +60.27(+5.61%)
Sep 29, 2008 1150 1171 1060 1074 0 -96.62(-8.25%)
Sep 26, 2008 1132 1178 1129 1171 0 +18.91(+1.64%)
Sep 25, 2008 1136 1168 1127 1152 0 +25.86(+2.30%)
Sep 24, 2008 1124 1147 1113 1126 0 +10.51(+0.94%)
Sep 23, 2008 1124 1148 1109 1115 0 -1.35(-0.12%)
Sep 22, 2008 1145 1159 1111 1117 0 -9.16(-0.81%)
Sep 19, 2008 1159 1172 829.54 1126 0 +26.30(+2.39%)
Sep 18, 2008 1076 1114 1046 1099 0 +35.77(+3.36%)
Sep 17, 2008 1104 1113 1059 1064 0 -53.27(-4.77%)
Sep 16, 2008 1110 1133 1089 1117 0 -10.46(-0.93%)
Sep 15, 2008 1133 1156 1120 1127 0 -28.08(-2.43%)
Sep 12, 2008 1139 1161 1128 1156 0 +9.11(+0.79%)
Sep 11, 2008 1109 1151 1103 1146 0 +23.44(+2.09%)
Sep 10, 2008 1129 1139 1114 1123 0 +8.64(+0.78%)
Sep 09, 2008 1126 1143 1111 1114 0 -11.10(-0.99%)
Sep 08, 2008 1141 1152 1106 1125 0 +2.08(+0.19%)
Sep 05, 2008 1126 1142 1113 1123 0 -17.23(-1.51%)
Sep 04, 2008 1167 1173 1139 1141 0 -36.16(-3.07%)
Sep 03, 2008 1183 1191 1170 1177 0 -8.15(-0.69%)
Sep 02, 2008 1210 1217 1181 1185 0 -10.55(-0.88%)
Sep 01, 2008 1212 1216 1190 1195 0 +0.00(+0.00%)
Aug 29, 2008 1212 1216 1190 1195 0 -27.11(-2.22%)
Aug 28, 2008 1209 1227 1207 1223 0 +15.55(+1.29%)
Aug 27, 2008 1198 1217 1191 1207 0 +10.85(+0.91%)
Aug 26, 2008 1204 1213 1189 1196 0 -10.48(-0.87%)
Aug 25, 2008 1214 1222 1200 1207 0 -15.15(-1.24%)
Aug 22, 2008 1204 1226 1200 1222 0 +22.28(+1.86%)
Aug 21, 2008 1196 1204 1186 1200 0 -6.45(-0.53%)
Aug 20, 2008 1211 1219 1198 1206 0 +0.77(+0.06%)
Aug 19, 2008 1212 1221 1200 1205 0 -12.82(-1.05%)
Aug 18, 2008 1228 1238 1210 1218 0 -11.90(-0.97%)
Aug 15, 2008 1237 1245 1220 1230 0 -5.50(-0.45%)
Aug 14, 2008 1226 1249 1219 1235 0 +2.84(+0.23%)
Aug 13, 2008 1231 1250 1220 1233 0 -2.83(-0.23%)
Aug 12, 2008 1230 1246 1218 1235 0 +0.62(+0.05%)
Aug 11, 2008 1236 1254 1222 1235 0 -8.83(-0.71%)
Aug 08, 2008 1210 1250 1204 1244 0 +28.48(+2.34%)
Aug 07, 2008 1202 1230 1194 1215 0 +5.37(+0.44%)
Aug 06, 2008 1189 1215 1179 1210 0 +27.79(+2.35%)
Aug 05, 2008 1154 1185 1147 1182 0 +38.37(+3.36%)
Aug 04, 2008 1148 1156 1134 1144 0 -6.10(-0.53%)
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.