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 (%)
Dec 31, 2008 848.44 865.27 843.75 854.19 0 +4.15(+0.49%)
Dec 30, 2008 832.00 854.14 828.43 850.04 0 +23.52(+2.85%)
Dec 29, 2008 834.32 837.55 813.86 826.52 0 -6.70(-0.80%)
Dec 26, 2008 833.67 839.55 827.69 833.22 0 +1.35(+0.16%)
Dec 25, 2008 833.90 841.40 826.09 831.87 0 +0.00(+0.00%)
Dec 24, 2008 833.90 841.40 826.09 831.87 0 -1.32(-0.16%)
Dec 23, 2008 839.77 850.79 822.71 833.18 0 -2.35(-0.28%)
Dec 22, 2008 845.62 847.28 820.87 835.53 0 -6.19(-0.74%)
Dec 19, 2008 843.25 865.43 822.03 841.72 0 +13.95(+1.68%)
Dec 18, 2008 848.66 855.98 815.03 827.77 0 -19.26(-2.27%)
Dec 17, 2008 854.66 864.88 838.94 847.03 0 -14.62(-1.70%)
Dec 16, 2008 826.60 866.08 817.31 861.65 0 +45.81(+5.62%)
Dec 15, 2008 826.95 833.87 804.51 815.84 0 -15.17(-1.83%)
Dec 12, 2008 810.41 843.88 797.48 831.01 0 +7.41(+0.90%)
Dec 11, 2008 853.29 856.65 818.28 823.60 0 -45.05(-5.19%)
Dec 10, 2008 872.84 883.90 851.15 868.65 0 +5.07(+0.59%)
Dec 09, 2008 857.62 893.52 849.68 863.58 0 -9.08(-1.04%)
Dec 08, 2008 848.61 885.78 840.59 872.66 0 +40.46(+4.86%)
Dec 05, 2008 788.08 837.10 771.61 832.20 0 +35.94(+4.51%)
Dec 04, 2008 809.58 828.87 782.83 796.26 0 -33.70(-4.06%)
Dec 03, 2008 802.42 832.41 783.73 829.96 0 +25.38(+3.15%)
Dec 02, 2008 793.99 812.51 776.54 804.57 0 +23.39(+2.99%)
Dec 01, 2008 821.99 829.23 779.05 781.18 0 -57.92(-6.90%)
Nov 28, 2008 836.23 843.19 824.83 839.10 0 -10.19(-1.20%)
Nov 27, 2008 815.80 856.30 814.64 849.29 0 +0.00(+0.00%)
Nov 26, 2008 815.80 856.30 814.64 849.29 0 +18.20(+2.19%)
Nov 25, 2008 865.03 869.24 811.95 831.09 0 -19.79(-2.33%)
Nov 24, 2008 826.52 863.74 818.98 850.88 0 +38.30(+4.71%)
Nov 21, 2008 763.94 816.38 747.50 812.57 0 +66.35(+8.89%)
Nov 20, 2008 772.99 804.90 742.95 746.23 0 -32.84(-4.22%)
Nov 19, 2008 828.26 845.63 777.33 779.07 0 -50.35(-6.07%)
Nov 18, 2008 821.97 835.95 791.23 829.42 0 +11.36(+1.39%)
Nov 17, 2008 831.01 851.83 809.38 818.05 0 -27.82(-3.29%)
Nov 14, 2008 865.66 895.34 831.88 845.87 0 -44.08(-4.95%)
Nov 13, 2008 833.74 891.52 787.36 889.95 0 +50.51(+6.02%)
Nov 12, 2008 861.59 869.86 836.64 839.44 0 -36.09(-4.12%)
Nov 11, 2008 883.52 887.92 857.26 875.53 0 -14.07(-1.58%)
Nov 10, 2008 913.70 917.67 881.62 889.60 0 -5.45(-0.61%)
Nov 07, 2008 883.17 901.28 871.26 895.05 0 +28.08(+3.24%)
Nov 06, 2008 907.10 916.03 861.74 866.98 0 -51.59(-5.62%)
Nov 05, 2008 965.20 970.84 915.45 918.56 0 -55.56(-5.70%)
Nov 04, 2008 956.06 980.57 944.50 974.13 0 +39.16(+4.19%)
Nov 03, 2008 932.66 946.19 917.38 934.96 0 +8.85(+0.96%)
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%)
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.