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 (%)
May 31, 2013 1580 1605 1577 1581 0 -19.62(-1.23%)
May 30, 2013 1590 1613 1593 1600 0 +5.09(+0.32%)
May 29, 2013 1586 1603 1583 1595 0 -8.74(-0.54%)
May 28, 2013 1589 1615 1585 1604 0 +27.52(+1.75%)
May 24, 2013 1577 1577 1577 0 -8.16(-0.51%)
May 23, 2013 1574 1598 1571 1585 0 -9.97(-0.63%)
May 22, 2013 1611 1624 1585 1595 0 -22.16(-1.37%)
May 21, 2013 1614 1634 1609 1617 0 -6.82(-0.42%)
May 20, 2013 1612 1630 1608 1624 0 -0.88(-0.05%)
May 17, 2013 1594 1626 1596 1625 0 +26.43(+1.65%)
May 16, 2013 1582 1610 1583 1598 0 +4.43(+0.28%)
May 15, 2013 1572 1598 1577 1594 0 +24.37(+1.55%)
May 13, 2013 1559 1577 1557 1569 0 +1.08(+0.07%)
May 10, 2013 1557 1571 1552 1568 0 +8.20(+0.53%)
May 09, 2013 1563 1576 1551 1560 0 -10.39(-0.66%)
May 08, 2013 1559 1579 1554 1570 0 -2.77(-0.18%)
May 07, 2013 1580 1594 1568 1573 0 -11.16(-0.70%)
May 06, 2013 1571 1591 1567 1584 0 +6.12(+0.39%)
May 03, 2013 1567 1584 1558 1578 0 +15.47(+0.99%)
May 02, 2013 1535 1566 1533 1563 0 +16.40(+1.06%)
May 01, 2013 1544 1568 1537 1546 0 -3.16(-0.20%)
Apr 30, 2013 1522 1553 1519 1550 0 +16.55(+1.08%)
Apr 29, 2013 1507 1540 1509 1533 0 +21.34(+1.41%)
Apr 26, 2013 1503 1519 1501 1512 0 -2.79(-0.18%)
Apr 25, 2013 1503 1540 1501 1514 0 +1.25(+0.08%)
Apr 24, 2013 1478 1523 1482 1513 0 +33.39(+2.26%)
Apr 23, 2013 1475 1495 1470 1480 0 -0.16(-0.01%)
Apr 22, 2013 1463 1493 1459 1480 0 +23.54(+1.62%)
Apr 19, 2013 1441 1473 1441 1456 0 +14.95(+1.04%)
Apr 18, 2013 1446 1458 1428 1442 0 -3.13(-0.22%)
Apr 17, 2013 1450 1462 1436 1445 0 -31.03(-2.10%)
Apr 16, 2013 1458 1481 1457 1476 0 +24.65(+1.70%)
Apr 15, 2013 1456 1474 1447 1451 0 -19.44(-1.32%)
Apr 12, 2013 1465 1479 1458 1470 0 -7.68(-0.52%)
Apr 11, 2013 1470 1490 1466 1478 0 -25.96(-1.73%)
Apr 10, 2013 1470 1510 1475 1504 0 +26.35(+1.78%)
Apr 09, 2013 1445 1485 1446 1478 0 +30.54(+2.11%)
Apr 08, 2013 1441 1454 1436 1447 0 +1.66(+0.11%)
Apr 05, 2013 1426 1452 1424 1446 0 -10.22(-0.70%)
Apr 04, 2013 1444 1461 1442 1456 0 -0.87(-0.06%)
Apr 03, 2013 1466 1478 1452 1457 0 -13.87(-0.94%)
Apr 02, 2013 1458 1478 1460 1471 0 +11.63(+0.80%)
Apr 01, 2013 1456 1466 1447 1459 0 -3.20(-0.22%)
Mar 28, 2013 1462 1462 1462 0 +18.06(+1.25%)
Mar 27, 2013 1424 1449 1425 1444 0 +6.06(+0.42%)
Mar 26, 2013 1430 1446 1431 1438 0 +5.92(+0.41%)
Mar 25, 2013 1445 1457 1425 1432 0 -16.54(-1.14%)
Mar 22, 2013 1444 1459 1437 1449 0 +1.76(+0.12%)
Mar 21, 2013 1444 1465 1440 1447 0 -52.34(-3.49%)
Mar 20, 2013 1496 1510 1488 1499 0 +9.77(+0.66%)
Mar 19, 2013 1491 1503 1479 1489 0 -5.13(-0.34%)
Mar 18, 2013 1482 1507 1484 1495 0 -8.18(-0.54%)
Mar 15, 2013 1501 1509 1496 1503 0 -3.55(-0.24%)
Mar 14, 2013 1487 1509 1488 1506 0 +20.54(+1.38%)
Mar 13, 2013 1482 1494 1478 1486 0 +1.36(+0.09%)
Mar 12, 2013 1484 1495 1473 1484 0 -6.81(-0.46%)
Mar 11, 2013 1482 1496 1480 1491 0 -1.12(-0.08%)
Mar 08, 2013 1493 1506 1487 1492 0 -5.88(-0.39%)
Mar 07, 2013 1491 1506 1491 1498 0 +4.66(+0.31%)
Mar 06, 2013 1485 1501 1479 1494 0 +2.55(+0.17%)
Mar 05, 2013 1474 1500 1477 1491 0 +19.34(+1.31%)
Mar 04, 2013 1447 1473 1448 1472 0 +15.28(+1.05%)
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.