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 (%)
Jan 31, 2014 1595 1628 1587 1621 0 +8.69(+0.54%)
Jan 30, 2014 1600 1617 1591 1612 0 +14.51(+0.91%)
Jan 29, 2014 1587 1611 1577 1597 0 +0.92(+0.06%)
Jan 28, 2014 1583 1601 1575 1596 0 +14.12(+0.89%)
Jan 27, 2014 1605 1615 1579 1582 0 -24.42(-1.52%)
Jan 24, 2014 1630 1640 1600 1607 0 -9.58(-0.59%)
Jan 23, 2014 1611 1622 1599 1616 0 +0.40(+0.02%)
Jan 22, 2014 1619 1632 1609 1616 0 -8.53(-0.53%)
Jan 21, 2014 1639 1646 1614 1624 0 -8.83(-0.54%)
Jan 17, 2014 1633 1633 1633 0 -12.96(-0.79%)
Jan 16, 2014 1637 1657 1630 1646 0 +1.00(+0.06%)
Jan 15, 2014 1614 1650 1619 1645 0 +25.35(+1.56%)
Jan 14, 2014 1583 1623 1585 1620 0 +23.60(+1.48%)
Jan 13, 2014 1616 1629 1592 1596 0 -28.54(-1.76%)
Jan 10, 2014 1611 1630 1608 1625 0 +12.15(+0.75%)
Jan 09, 2014 1616 1625 1603 1613 0 -7.58(-0.47%)
Jan 08, 2014 1619 1632 1611 1620 0 -10.86(-0.67%)
Jan 07, 2014 1618 1635 1618 1631 0 +12.67(+0.78%)
Jan 06, 2014 1630 1642 1616 1618 0 -18.78(-1.15%)
Jan 03, 2014 1638 1648 1628 1637 0 -8.93(-0.54%)
Jan 02, 2014 1644 1655 1638 1646 0 -18.06(-1.09%)
Dec 31, 2013 1664 1664 1664 0 +7.31(+0.44%)
Dec 30, 2013 1647 1661 1643 1657 0 +2.98(+0.18%)
Dec 27, 2013 1652 1666 1647 1654 0 +0.25(+0.02%)
Dec 26, 2013 1638 1658 1641 1654 0 +12.80(+0.78%)
Dec 24, 2013 1641 1641 1641 0 +15.00(+0.92%)
Dec 23, 2013 1618 1634 1616 1626 0 +5.87(+0.36%)
Dec 20, 2013 1603 1631 1603 1620 0 +15.95(+0.99%)
Dec 19, 2013 1590 1617 1584 1604 0 +18.21(+1.15%)
Dec 18, 2013 1561 1590 1546 1586 0 +17.15(+1.09%)
Dec 17, 2013 1564 1585 1558 1569 0 -8.23(-0.52%)
Dec 16, 2013 1567 1587 1565 1577 0 +8.75(+0.56%)
Dec 13, 2013 1577 1590 1560 1568 0 -4.70(-0.30%)
Dec 12, 2013 1583 1588 1566 1573 0 -21.32(-1.34%)
Dec 11, 2013 1605 1619 1587 1594 0 -15.15(-0.94%)
Dec 10, 2013 1621 1637 1605 1609 0 -24.04(-1.47%)
Dec 09, 2013 1630 1641 1622 1633 0 +8.25(+0.51%)
Dec 06, 2013 1616 1632 1611 1625 0 +18.32(+1.14%)
Dec 05, 2013 1621 1631 1587 1607 0 -21.85(-1.34%)
Dec 04, 2013 1602 1633 1603 1629 0 +11.52(+0.71%)
Dec 03, 2013 1606 1623 1611 1617 0 -3.91(-0.24%)
Dec 02, 2013 1619 1635 1611 1621 0 -0.08(-0.00%)
Nov 29, 2013 1607 1628 1610 1621 0 +9.23(+0.57%)
Nov 27, 2013 1612 1612 1612 0 +12.76(+0.80%)
Nov 26, 2013 1595 1611 1592 1599 0 -5.73(-0.36%)
Nov 25, 2013 1607 1616 1599 1605 0 +1.37(+0.09%)
Nov 22, 2013 1594 1609 1592 1604 0 +4.19(+0.26%)
Nov 21, 2013 1587 1604 1590 1599 0 +11.50(+0.72%)
Nov 20, 2013 1583 1602 1582 1588 0 +4.07(+0.26%)
Nov 19, 2013 1585 1600 1579 1584 0 -13.00(-0.81%)
Nov 18, 2013 1597 1611 1592 1597 0 -16.12(-1.00%)
Nov 15, 2013 1599 1618 1598 1613 0 +9.31(+0.58%)
Nov 14, 2013 1592 1611 1590 1604 0 +16.19(+1.02%)
Nov 12, 2013 1579 1596 1576 1587 0 -4.25(-0.27%)
Nov 11, 2013 1580 1600 1577 1592 0 +4.18(+0.26%)
Nov 08, 2013 1569 1588 1565 1587 0 +14.34(+0.91%)
Nov 07, 2013 1583 1596 1570 1573 0 -20.27(-1.27%)
Nov 06, 2013 1563 1600 1562 1593 0 +43.18(+2.79%)
Nov 05, 2013 1527 1557 1528 1550 0 +8.07(+0.52%)
Nov 04, 2013 1526 1545 1527 1542 0 +14.24(+0.93%)
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.