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 31, 2019 4657 4663 4604 4620 0 -34.77(-0.75%)
Oct 30, 2019 4626 4669 4596 4654 0 +52.75(+1.15%)
Oct 29, 2019 4627 4649 4593 4602 0 -28.69(-0.62%)
Oct 28, 2019 4631 4665 4605 4630 0 +80.94(+1.78%)
Oct 25, 2019 4514 4565 4506 4549 0 +16.44(+0.36%)
Oct 24, 2019 4503 4553 4491 4533 0 +70.56(+1.58%)
Oct 23, 2019 4449 4481 4418 4462 0 +19.75(+0.44%)
Oct 22, 2019 4530 4559 4438 4443 0 -74.67(-1.65%)
Oct 21, 2019 4515 4523 4469 4517 0 +43.94(+0.98%)
Oct 18, 2019 4538 4548 4441 4473 0 -59.34(-1.31%)
Oct 17, 2019 4581 4597 4512 4533 0 -30.88(-0.68%)
Oct 16, 2019 4569 4581 4531 4564 0 -36.67(-0.80%)
Oct 15, 2019 4564 4616 4554 4600 0 +49.07(+1.08%)
Oct 14, 2019 4559 4582 4548 4551 0 -9.82(-0.22%)
Oct 11, 2019 4557 4607 4539 4561 0 +71.61(+1.60%)
Oct 10, 2019 4459 4509 4449 4489 0 +30.03(+0.67%)
Oct 09, 2019 4436 4479 4423 4459 0 +76.41(+1.74%)
Oct 08, 2019 4426 4449 4378 4383 0 -56.89(-1.28%)
Oct 07, 2019 4440 4474 4432 4440 0 -27.73(-0.62%)
Oct 04, 2019 4417 4473 4405 4468 0 +63.62(+1.44%)
Oct 03, 2019 4354 4416 4305 4404 0 +56.32(+1.30%)
Oct 02, 2019 4396 4401 4311 4348 0 -81.23(-1.83%)
Oct 01, 2019 4511 4532 4422 4429 0 -63.57(-1.42%)
Sep 30, 2019 4458 4506 4448 4492 0 +40.17(+0.90%)
Sep 27, 2019 4523 4534 4414 4452 0 -49.66(-1.10%)
Sep 26, 2019 4493 4525 4459 4502 0 +18.62(+0.42%)
Sep 25, 2019 4431 4500 4384 4483 0 +49.10(+1.11%)
Sep 24, 2019 4523 4537 4418 4434 0 -58.07(-1.29%)
Sep 23, 2019 4479 4508 4459 4492 0 +0.48(+0.01%)
Sep 20, 2019 4533 4561 4460 4492 0 -38.73(-0.85%)
Sep 19, 2019 4502 4570 4495 4531 0 +65.73(+1.47%)
Sep 18, 2019 4439 4475 4396 4465 0 +11.21(+0.25%)
Sep 17, 2019 4442 4462 4415 4454 0 +31.54(+0.71%)
Sep 16, 2019 4404 4438 4389 4422 0 -27.07(-0.61%)
Sep 13, 2019 4467 4486 4425 4449 0 -13.97(-0.31%)
Sep 12, 2019 4479 4504 4434 4463 0 +3.61(+0.08%)
Sep 11, 2019 4443 4470 4417 4460 0 +13.31(+0.30%)
Sep 10, 2019 4455 4473 4387 4446 0 -33.72(-0.75%)
Sep 09, 2019 4533 4550 4437 4480 0 -32.03(-0.71%)
Sep 06, 2019 4554 4560 4491 4512 0 -39.00(-0.86%)
Sep 05, 2019 4527 4566 4507 4551 0 +82.60(+1.85%)
Sep 04, 2019 4458 4479 4430 4468 0 +53.10(+1.20%)
Sep 03, 2019 4433 4454 4400 4415 0 -48.35(-1.08%)
Aug 30, 2019 4504 4508 4416 4464 0 -10.58(-0.24%)
Aug 29, 2019 4459 4493 4440 4474 0 +68.56(+1.56%)
Aug 28, 2019 4400 4423 4350 4406 0 -24.39(-0.55%)
Aug 27, 2019 4449 4461 4399 4430 0 +13.62(+0.31%)
Aug 26, 2019 4400 4422 4367 4416 0 +63.22(+1.45%)
Aug 23, 2019 4471 4510 4334 4353 0 -119.90(-2.68%)
Aug 22, 2019 4505 4520 4431 4473 0 -31.89(-0.71%)
Aug 21, 2019 4500 4533 4479 4505 0 +54.48(+1.22%)
Aug 20, 2019 4482 4498 4447 4450 0 -43.10(-0.96%)
Aug 19, 2019 4493 4511 4458 4494 0 +54.84(+1.24%)
Aug 16, 2019 4403 4454 4393 4439 0 +75.52(+1.73%)
Aug 15, 2019 4384 4393 4321 4363 0 -2.69(-0.06%)
Aug 14, 2019 4438 4455 4354 4366 0 -146.49(-3.25%)
Aug 13, 2019 4433 4525 4406 4512 0 +82.06(+1.85%)
Aug 12, 2019 4471 4492 4413 4430 0 -60.16(-1.34%)
Aug 09, 2019 4513 4539 4452 4491 0 -42.31(-0.93%)
Aug 08, 2019 4462 4537 4445 4533 0 +110.17(+2.49%)
Aug 07, 2019 4374 4441 4329 4423 0 +16.10(+0.37%)
Aug 06, 2019 4387 4437 4360 4407 0 +60.91(+1.40%)
Aug 05, 2019 4398 4414 4307 4346 0 -154.68(-3.44%)
Aug 02, 2019 4537 4544 4449 4500 0 -37.28(-0.82%)
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.