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 30, 2009 1160 1176 1143 1146 0 -23.33(-1.99%)
Oct 29, 2009 1160 1175 1153 1170 0 +42.46(+3.77%)
Oct 28, 2009 1137 1151 1114 1127 0 -68.35(-5.72%)
Oct 27, 2009 1198 1211 1189 1196 0 -4.71(-0.39%)
Oct 26, 2009 1191 1220 1184 1200 0 +9.60(+0.81%)
Oct 23, 2009 1192 1229 1184 1191 0 +25.21(+2.16%)
Oct 22, 2009 1156 1171 1144 1166 0 +3.48(+0.30%)
Oct 21, 2009 1160 1177 1156 1162 0 +1.34(+0.12%)
Oct 20, 2009 1147 1167 1146 1161 0 -6.59(-0.56%)
Oct 19, 2009 1161 1175 1154 1167 0 +7.93(+0.68%)
Oct 16, 2009 1148 1167 1139 1159 0 -1.37(-0.12%)
Oct 15, 2009 1135 1162 1135 1161 0 +17.79(+1.56%)
Oct 14, 2009 1142 1153 1135 1143 0 +12.65(+1.12%)
Oct 13, 2009 1120 1136 1117 1130 0 +5.69(+0.51%)
Oct 12, 2009 1130 1135 1117 1125 0 +3.90(+0.35%)
Oct 09, 2009 1117 1131 1113 1121 0 +0.30(+0.03%)
Oct 08, 2009 1112 1131 1105 1120 0 +22.04(+2.01%)
Oct 07, 2009 1097 1108 1090 1098 0 -0.53(-0.05%)
Oct 06, 2009 1086 1104 1082 1099 0 +15.72(+1.45%)
Oct 05, 2009 1087 1097 1072 1083 0 -2.70(-0.25%)
Oct 02, 2009 1071 1095 1070 1086 0 +1.67(+0.15%)
Oct 01, 2009 1106 1109 1078 1084 0 -30.37(-2.72%)
Sep 30, 2009 1118 1128 1100 1115 0 -2.10(-0.19%)
Sep 29, 2009 1120 1127 1113 1117 0 -3.59(-0.32%)
Sep 28, 2009 1108 1132 1107 1120 0 +13.51(+1.22%)
Sep 25, 2009 1114 1121 1105 1107 0 -14.27(-1.27%)
Sep 24, 2009 1125 1133 1111 1121 0 +2.70(+0.24%)
Sep 23, 2009 1130 1140 1115 1118 0 -8.75(-0.78%)
Sep 22, 2009 1122 1134 1113 1127 0 +10.70(+0.96%)
Sep 21, 2009 1111 1125 1108 1116 0 -0.37(-0.03%)
Sep 18, 2009 1121 1127 1109 1117 0 +2.42(+0.22%)
Sep 17, 2009 1108 1123 1105 1114 0 -6.87(-0.61%)
Sep 16, 2009 1128 1133 1111 1121 0 -10.05(-0.89%)
Sep 15, 2009 1127 1137 1119 1131 0 +2.06(+0.18%)
Sep 14, 2009 1118 1135 1115 1129 0 +4.23(+0.38%)
Sep 11, 2009 1125 1136 1118 1125 0 -1.45(-0.13%)
Sep 10, 2009 1115 1129 1108 1126 0 +13.28(+1.19%)
Sep 09, 2009 1100 1119 1096 1113 0 +12.47(+1.13%)
Sep 08, 2009 1097 1105 1086 1101 0 +6.58(+0.60%)
Sep 04, 2009 1094 1094 1094 0 +19.77(+1.84%)
Sep 03, 2009 1068 1076 1057 1074 0 +4.63(+0.43%)
Sep 02, 2009 1070 1083 1064 1070 0 -5.20(-0.48%)
Sep 01, 2009 1084 1104 1068 1075 0 -17.89(-1.64%)
Aug 31, 2009 1093 1104 1080 1093 0 -5.75(-0.52%)
Aug 28, 2009 1111 1126 1094 1099 0 -2.24(-0.20%)
Aug 27, 2009 1092 1105 1081 1101 0 +6.31(+0.58%)
Aug 26, 2009 1095 1102 1087 1094 0 -2.93(-0.27%)
Aug 25, 2009 1099 1108 1091 1097 0 -0.19(-0.02%)
Aug 24, 2009 1091 1105 1084 1098 0 +6.60(+0.60%)
Aug 21, 2009 1079 1093 1067 1091 0 +21.24(+1.99%)
Aug 20, 2009 1063 1077 1059 1070 0 +5.00(+0.47%)
Aug 19, 2009 1046 1068 1043 1065 0 +5.80(+0.55%)
Aug 18, 2009 1048 1067 1044 1059 0 +12.01(+1.15%)
Aug 17, 2009 1053 1063 1044 1047 0 -23.80(-2.22%)
Aug 14, 2009 1071 1079 1060 1071 0 -3.79(-0.35%)
Aug 13, 2009 1074 1081 1063 1075 0 +5.20(+0.49%)
Aug 12, 2009 1048 1083 1045 1069 0 +20.98(+2.00%)
Aug 11, 2009 1051 1059 1041 1048 0 -9.31(-0.88%)
Aug 10, 2009 1057 1065 1049 1058 0 -5.68(-0.53%)
Aug 07, 2009 1067 1077 1058 1063 0 +7.75(+0.73%)
Aug 06, 2009 1070 1080 1047 1056 0 -11.23(-1.05%)
Aug 05, 2009 1074 1085 1059 1067 0 -8.08(-0.75%)
Aug 04, 2009 1075 1082 1063 1075 0 -3.57(-0.33%)
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.