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 (%)
Jul 31, 2018 3650 3663 3611 3637 0 +15.89(+0.44%)
Jul 30, 2018 3696 3707 3600 3621 0 -89.34(-2.41%)
Jul 27, 2018 3786 3789 3671 3710 0 -57.59(-1.53%)
Jul 26, 2018 3790 3807 3757 3768 0 -25.65(-0.68%)
Jul 25, 2018 3719 3802 3708 3794 0 +82.37(+2.22%)
Jul 24, 2018 3741 3756 3697 3711 0 -9.26(-0.25%)
Jul 23, 2018 3686 3726 3671 3721 0 +40.86(+1.11%)
Jul 20, 2018 3718 3728 3672 3680 0 +34.74(+0.95%)
Jul 19, 2018 3659 3676 3628 3645 0 -36.42(-0.99%)
Jul 18, 2018 3694 3707 3661 3681 0 -15.23(-0.41%)
Jul 17, 2018 3646 3711 3633 3697 0 +36.29(+0.99%)
Jul 16, 2018 3676 3689 3643 3660 0 -15.50(-0.42%)
Jul 13, 2018 3647 3685 3629 3676 0 +35.22(+0.97%)
Jul 12, 2018 3595 3647 3591 3641 0 +77.19(+2.17%)
Jul 11, 2018 3533 3577 3530 3563 0 +0.32(+0.01%)
Jul 10, 2018 3559 3581 3550 3563 0 +9.47(+0.27%)
Jul 09, 2018 3542 3565 3524 3554 0 +33.34(+0.95%)
Jul 06, 2018 3479 3530 3473 3520 0 +45.42(+1.31%)
Jul 05, 2018 3463 3482 3446 3475 0 +30.39(+0.88%)
Jul 03, 2018 3444 3444 3444 3444 0 -24.99(-0.72%)
Jul 02, 2018 3407 3472 3399 3469 0 +39.54(+1.15%)
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%)
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.