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 (%)
Jun 29, 2018 3428 3468 3417 3430 0 +14.84(+0.43%)
Jun 28, 2018 3373 3431 3367 3415 0 +30.03(+0.89%)
Jun 27, 2018 3458 3474 3382 3385 0 -56.01(-1.63%)
Jun 26, 2018 3436 3474 3428 3441 0 +15.39(+0.45%)
Jun 25, 2018 3453 3470 3384 3426 0 -52.86(-1.52%)
Jun 22, 2018 3477 3503 3445 3479 0 -23.32(-0.67%)
Jun 21, 2018 3534 3553 3491 3502 0 -21.01(-0.60%)
Jun 20, 2018 3524 3568 3500 3523 0 -20.38(-0.58%)
Jun 19, 2018 3533 3552 3496 3543 0 -13.01(-0.37%)
Jun 18, 2018 3519 3565 3500 3556 0 +17.74(+0.50%)
Jun 15, 2018 3539 3571 3539 3539 0 -30.35(-0.85%)
Jun 14, 2018 3583 3599 3551 3569 0 -9.62(-0.27%)
Jun 13, 2018 3591 3614 3565 3578 0 -4.95(-0.14%)
Jun 12, 2018 3575 3593 3563 3583 0 +14.03(+0.39%)
Jun 11, 2018 3568 3589 3554 3569 0 -8.10(-0.23%)
Jun 08, 2018 3549 3589 3533 3578 0 +32.23(+0.91%)
Jun 07, 2018 3598 3602 3523 3545 0 -45.12(-1.26%)
Jun 06, 2018 3583 3594 3561 3590 0 +20.27(+0.57%)
Jun 05, 2018 3570 3581 3547 3570 0 +12.92(+0.36%)
Jun 04, 2018 3547 3567 3531 3557 0 +25.80(+0.73%)
Jun 01, 2018 3496 3537 3484 3531 0 +56.52(+1.63%)
May 31, 2018 3484 3510 3462 3475 0 -3.09(-0.09%)
May 30, 2018 3453 3491 3439 3478 0 +45.22(+1.32%)
May 29, 2018 3435 3463 3408 3433 0 -30.85(-0.89%)
May 25, 2018 3464 3464 3464 3464 0 +5.00(+0.14%)
May 24, 2018 3465 3480 3412 3459 0 -7.98(-0.23%)
May 23, 2018 3395 3470 3385 3467 0 +42.94(+1.25%)
May 22, 2018 3445 3463 3414 3424 0 -14.86(-0.43%)
May 21, 2018 3423 3455 3410 3439 0 +38.25(+1.12%)
May 18, 2018 3391 3420 3382 3400 0 +0.53(+0.02%)
May 17, 2018 3413 3440 3385 3400 0 -21.70(-0.63%)
May 16, 2018 3426 3434 3398 3421 0 -1.86(-0.05%)
May 15, 2018 3417 3438 3387 3423 0 -23.70(-0.69%)
May 14, 2018 3457 3483 3428 3447 0 -6.32(-0.18%)
May 11, 2018 3457 3464 3430 3453 0 -5.44(-0.16%)
May 10, 2018 3443 3465 3427 3459 0 +30.28(+0.88%)
May 09, 2018 3398 3434 3369 3428 0 +40.26(+1.19%)
May 08, 2018 3377 3398 3355 3388 0 -2.03(-0.06%)
May 07, 2018 3367 3408 3359 3390 0 +29.89(+0.89%)
May 04, 2018 3299 3370 3288 3360 0 +39.72(+1.20%)
May 03, 2018 3292 3345 3263 3321 0 +16.92(+0.51%)
May 02, 2018 3346 3354 3294 3304 0 -40.15(-1.20%)
May 01, 2018 3291 3351 3278 3344 0 +40.23(+1.22%)
Apr 30, 2018 3364 3374 3291 3304 0 -47.64(-1.42%)
Apr 27, 2018 3395 3405 3304 3351 0 +31.28(+0.94%)
Apr 26, 2018 3298 3345 3284 3320 0 +58.99(+1.81%)
Apr 25, 2018 3279 3289 3200 3261 0 -15.84(-0.48%)
Apr 24, 2018 3365 3381 3255 3277 0 -50.70(-1.52%)
Apr 23, 2018 3344 3364 3308 3328 0 +3.91(+0.12%)
Apr 20, 2018 3350 3359 3297 3324 0 -39.90(-1.19%)
Apr 19, 2018 3380 3396 3341 3364 0 -19.96(-0.59%)
Apr 18, 2018 3377 3398 3353 3384 0 +10.76(+0.32%)
Apr 17, 2018 3338 3388 3333 3373 0 +60.90(+1.84%)
Apr 16, 2018 3308 3329 3283 3312 0 +28.17(+0.86%)
Apr 13, 2018 3316 3322 3261 3284 0 -12.47(-0.38%)
Apr 12, 2018 3267 3315 3263 3296 0 +47.42(+1.46%)
Apr 11, 2018 3247 3291 3233 3249 0 -26.34(-0.80%)
Apr 10, 2018 3259 3290 3236 3275 0 +67.03(+2.09%)
Apr 09, 2018 3219 3278 3203 3208 0 +20.22(+0.63%)
Apr 06, 2018 3203 3214 3180 3188 0 -67.57(-2.08%)
Apr 05, 2018 3262 3284 3226 3255 0 +6.44(+0.20%)
Apr 04, 2018 3109 3262 3105 3249 0 +78.53(+2.48%)
Apr 03, 2018 3171 3187 3115 3170 0 +30.43(+0.97%)
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.