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 29, 2020 5559 5610 5486 5583 0 +68.29(+1.24%)
May 28, 2020 5492 5598 5477 5515 0 +6.47(+0.12%)
May 27, 2020 5473 5517 5363 5509 0 +13.67(+0.25%)
May 26, 2020 5635 5640 5479 5495 0 -34.15(-0.62%)
May 22, 2020 5511 5554 5489 5529 0 +11.70(+0.21%)
May 21, 2020 5576 5611 5511 5518 0 -72.56(-1.30%)
May 20, 2020 5564 5605 5538 5590 0 +76.90(+1.39%)
May 19, 2020 5553 5600 5505 5513 0 -33.62(-0.61%)
May 18, 2020 5574 5598 5517 5547 0 +61.70(+1.12%)
May 15, 2020 5372 5580 5326 5485 0 +70.60(+1.30%)
May 14, 2020 5315 5422 5262 5414 0 +26.44(+0.49%)
May 13, 2020 5477 5514 5303 5388 0 -59.84(-1.10%)
May 12, 2020 5594 5602 5446 5448 0 -138.16(-2.47%)
May 11, 2020 5493 5613 5483 5586 0 +47.73(+0.86%)
May 08, 2020 5543 5556 5493 5538 0 +39.97(+0.73%)
May 07, 2020 5514 5534 5468 5498 0 +48.11(+0.88%)
May 06, 2020 5447 5507 5420 5450 0 +31.98(+0.59%)
May 05, 2020 5411 5501 5390 5418 0 +53.87(+1.00%)
May 04, 2020 5237 5369 5226 5364 0 +100.78(+1.91%)
May 01, 2020 5304 5372 5237 5264 0 -135.39(-2.51%)
Apr 30, 2020 5422 5444 5322 5399 0 +26.23(+0.49%)
Apr 29, 2020 5267 5389 5228 5373 0 +199.55(+3.86%)
Apr 28, 2020 5340 5348 5162 5173 0 -112.91(-2.14%)
Apr 27, 2020 5334 5353 5255 5286 0 +7.69(+0.15%)
Apr 24, 2020 5208 5281 5162 5278 0 +97.41(+1.88%)
Apr 23, 2020 5248 5294 5162 5181 0 -58.77(-1.12%)
Apr 22, 2020 5189 5261 5162 5240 0 +153.01(+3.01%)
Apr 21, 2020 5259 5269 5037 5087 0 -233.72(-4.39%)
Apr 20, 2020 5342 5418 5302 5320 0 -84.10(-1.56%)
Apr 17, 2020 5427 5445 5326 5405 0 +59.59(+1.11%)
Apr 16, 2020 5276 5358 5230 5345 0 +137.10(+2.63%)
Apr 15, 2020 5205 5264 5139 5208 0 -80.49(-1.52%)
Apr 14, 2020 5173 5303 5140 5288 0 +218.69(+4.31%)
Apr 13, 2020 5029 5077 4975 5070 0 +9.11(+0.18%)
Apr 09, 2020 5066 5119 4987 5061 0 +40.91(+0.81%)
Apr 08, 2020 5006 5063 4948 5020 0 +76.60(+1.55%)
Apr 07, 2020 5124 5137 4933 4943 0 -60.02(-1.20%)
Apr 06, 2020 4854 5036 4784 5003 0 +333.06(+7.13%)
Apr 03, 2020 4709 4771 4619 4670 0 -52.29(-1.11%)
Apr 02, 2020 4615 4738 4574 4722 0 +84.43(+1.82%)
Apr 01, 2020 4647 4784 4571 4638 0 -158.11(-3.30%)
Mar 31, 2020 4869 5002 4759 4796 0 -89.78(-1.84%)
Mar 30, 2020 4710 4918 4642 4886 0 +253.66(+5.48%)
Mar 27, 2020 4680 4793 4591 4632 0 -178.35(-3.71%)
Mar 26, 2020 4577 4842 4556 4810 0 +293.75(+6.50%)
Mar 25, 2020 4567 4734 4430 4517 0 -57.21(-1.25%)
Mar 24, 2020 4449 4631 4358 4574 0 +320.12(+7.53%)
Mar 23, 2020 4239 4362 4107 4254 0 +14.83(+0.35%)
Mar 20, 2020 4451 4520 4189 4239 0 -114.27(-2.62%)
Mar 19, 2020 4364 4584 4237 4353 0 +9.62(+0.22%)
Mar 18, 2020 4239 4478 4103 4344 0 -98.91(-2.23%)
Mar 17, 2020 4293 4552 4131 4443 0 +210.07(+4.96%)
Mar 16, 2020 4265 4585 4132 4232 0 -618.44(-12.75%)
Mar 13, 2020 4537 4917 4329 4851 0 +687.27(+16.51%)
Mar 12, 2020 4420 4649 4153 4164 0 -530.22(-11.30%)
Mar 11, 2020 4815 4842 4620 4694 0 -244.72(-4.96%)
Mar 10, 2020 4849 4948 4684 4939 0 +306.72(+6.62%)
Mar 09, 2020 4641 4842 4591 4632 0 -328.44(-6.62%)
Mar 06, 2020 4973 5020 4809 4960 0 -130.35(-2.56%)
Mar 05, 2020 5103 5229 5058 5091 0 -150.28(-2.87%)
Mar 04, 2020 5168 5246 5082 5241 0 +183.47(+3.63%)
Mar 03, 2020 5275 5361 4992 5057 0 -229.41(-4.34%)
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.