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 (%)
Nov 30, 2010 1197 1212 1192 1204 0 -7.43(-0.61%)
Nov 29, 2010 1206 1217 1193 1211 0 -5.33(-0.44%)
Nov 26, 2010 1215 1224 1209 1217 0 -5.42(-0.44%)
Nov 24, 2010 1215 1222 1222 1222 0 +14.20(+1.18%)
Nov 23, 2010 1227 1231 1202 1208 0 -28.75(-2.32%)
Nov 22, 2010 1230 1239 1221 1237 0 +0.44(+0.04%)
Nov 19, 2010 1241 1245 1230 1236 0 -6.32(-0.51%)
Nov 18, 2010 1240 1255 1234 1242 0 +14.98(+1.22%)
Nov 17, 2010 1229 1240 1219 1227 0 -0.30(-0.02%)
Nov 16, 2010 1241 1244 1221 1228 0 -24.99(-1.99%)
Nov 15, 2010 1257 1267 1249 1253 0 -2.07(-0.16%)
Nov 12, 2010 1264 1268 1246 1255 0 -16.29(-1.28%)
Nov 11, 2010 1264 1273 1246 1271 0 -8.77(-0.69%)
Nov 10, 2010 1278 1286 1267 1280 0 -0.70(-0.05%)
Nov 09, 2010 1283 1295 1272 1281 0 -2.64(-0.21%)
Nov 08, 2010 1277 1291 1272 1283 0 -3.90(-0.30%)
Nov 05, 2010 1294 1301 1275 1287 0 -11.59(-0.89%)
Nov 04, 2010 1303 1311 1286 1299 0 +11.16(+0.87%)
Nov 03, 2010 1300 1304 1278 1288 0 -11.89(-0.92%)
Nov 02, 2010 1290 1303 1285 1299 0 +19.41(+1.52%)
Nov 01, 2010 1284 1295 1270 1280 0 +2.19(+0.17%)
Oct 29, 2010 1286 1297 1270 1278 0 +10.39(+0.82%)
Oct 28, 2010 1259 1273 1245 1267 0 +14.04(+1.12%)
Oct 27, 2010 1243 1259 1235 1253 0 +10.88(+0.88%)
Oct 25, 2010 1247 1255 1239 1243 0 -4.38(-0.35%)
Oct 22, 2010 1243 1252 1234 1247 0 +8.74(+0.71%)
Oct 21, 2010 1238 1249 1224 1238 0 +6.10(+0.50%)
Oct 20, 2010 1233 1244 1224 1232 0 +1.83(+0.15%)
Oct 19, 2010 1232 1242 1216 1230 0 -24.43(-1.95%)
Oct 18, 2010 1243 1259 1236 1255 0 +8.34(+0.67%)
Oct 15, 2010 1238 1251 1226 1246 0 +13.46(+1.09%)
Oct 14, 2010 1238 1243 1222 1233 0 -3.76(-0.30%)
Oct 13, 2010 1220 1248 1204 1237 0 +24.21(+2.00%)
Oct 12, 2010 1201 1216 1190 1212 0 +25.41(+2.14%)
Oct 11, 2010 1176 1197 1182 1187 0 -1.95(-0.16%)
Oct 08, 2010 1170 1194 1172 1189 0 +4.79(+0.40%)
Oct 07, 2010 1168 1196 1170 1184 0 +7.82(+0.66%)
Oct 06, 2010 1158 1187 1162 1176 0 +2.51(+0.21%)
Oct 05, 2010 1150 1178 1158 1174 0 +20.70(+1.80%)
Oct 04, 2010 1144 1165 1148 1153 0 -19.68(-1.68%)
Oct 01, 2010 1165 1190 1167 1173 0 +9.04(+0.78%)
Sep 30, 2010 1159 1183 1157 1164 0 -24.58(-2.07%)
Sep 29, 2010 1157 1195 1181 1188 0 -5.22(-0.44%)
Sep 28, 2010 1162 1203 1177 1194 0 +2.33(+0.20%)
Sep 27, 2010 1161 1202 1185 1191 0 -2.75(-0.23%)
Sep 24, 2010 1161 1202 1183 1194 0 +12.55(+1.06%)
Sep 23, 2010 1148 1194 1176 1181 0 -5.26(-0.44%)
Sep 22, 2010 1154 1201 1172 1187 0 -16.55(-1.38%)
Sep 21, 2010 1183 1219 1197 1203 0 -13.17(-1.08%)
Sep 20, 2010 1174 1221 1199 1216 0 +2.82(+0.23%)
Sep 17, 2010 1171 1225 1195 1214 0 +25.10(+2.11%)
Sep 15, 2010 1147 1192 1173 1189 0 +6.95(+0.59%)
Sep 14, 2010 1143 1194 1172 1182 0 +6.78(+0.58%)
Sep 13, 2010 1120 1184 1150 1175 0 +35.09(+3.08%)
Sep 10, 2010 1101 1147 1128 1140 0 +1.66(+0.15%)
Sep 09, 2010 1109 1148 1133 1138 0 +10.83(+0.96%)
Sep 08, 2010 1096 1137 1119 1127 0 -0.41(-0.04%)
Sep 07, 2010 1104 1143 1122 1128 0 +5.30(+0.47%)
Sep 03, 2010 1122 1122 1122 0 +15.89(+1.44%)
Sep 02, 2010 1072 1111 1096 1106 0 +3.18(+0.29%)
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.