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 (%)
Mar 31, 2014 1721 1772 1723 1752 0 +33.02(+1.92%)
Mar 28, 2014 1702 1734 1699 1719 0 +24.22(+1.43%)
Mar 27, 2014 1692 1715 1686 1695 0 -5.90(-0.35%)
Mar 26, 2014 1707 1731 1687 1701 0 -5.09(-0.30%)
Mar 25, 2014 1703 1724 1691 1706 0 +1.98(+0.12%)
Mar 24, 2014 1690 1714 1677 1704 0 +12.42(+0.73%)
Mar 21, 2014 1716 1732 1688 1692 0 -16.09(-0.94%)
Mar 20, 2014 1677 1720 1676 1708 0 +19.60(+1.16%)
Mar 19, 2014 1680 1704 1662 1688 0 -12.29(-0.72%)
Mar 18, 2014 1659 1712 1661 1701 0 +41.27(+2.49%)
Mar 17, 2014 1644 1673 1646 1659 0 +21.96(+1.34%)
Mar 14, 2014 1630 1655 1629 1637 0 -2.51(-0.15%)
Mar 13, 2014 1666 1675 1631 1640 0 -26.85(-1.61%)
Mar 12, 2014 1653 1675 1650 1667 0 -0.68(-0.04%)
Mar 11, 2014 1663 1679 1657 1667 0 +2.51(+0.15%)
Mar 10, 2014 1664 1674 1657 1665 0 -5.77(-0.35%)
Mar 07, 2014 1683 1693 1660 1671 0 -15.89(-0.94%)
Mar 06, 2014 1683 1695 1679 1686 0 +3.22(+0.19%)
Mar 05, 2014 1679 1691 1675 1683 0 -6.63(-0.39%)
Mar 04, 2014 1673 1695 1675 1690 0 +31.99(+1.93%)
Mar 03, 2014 1660 1676 1647 1658 0 -26.61(-1.58%)
Feb 28, 2014 1672 1697 1666 1685 0 +9.93(+0.59%)
Feb 27, 2014 1650 1678 1649 1675 0 +17.01(+1.03%)
Feb 26, 2014 1655 1673 1647 1658 0 +1.70(+0.10%)
Feb 25, 2014 1652 1668 1645 1656 0 -2.21(-0.13%)
Feb 24, 2014 1652 1671 1654 1658 0 -3.11(-0.19%)
Feb 21, 2014 1657 1678 1655 1661 0 +3.64(+0.22%)
Feb 20, 2014 1641 1662 1639 1658 0 +11.53(+0.70%)
Feb 19, 2014 1635 1662 1638 1646 0 -2.63(-0.16%)
Feb 18, 2014 1653 1660 1642 1649 0 -2.02(-0.12%)
Feb 14, 2014 1651 1651 1651 0 +0.04(+0.00%)
Feb 13, 2014 1623 1657 1628 1651 0 +14.51(+0.89%)
Feb 12, 2014 1629 1644 1624 1636 0 +8.02(+0.49%)
Feb 11, 2014 1608 1633 1611 1628 0 +20.00(+1.24%)
Feb 10, 2014 1597 1611 1592 1608 0 +6.01(+0.38%)
Feb 07, 2014 1584 1605 1580 1602 0 +18.01(+1.14%)
Feb 06, 2014 1559 1589 1562 1584 0 +21.72(+1.39%)
Feb 05, 2014 1557 1580 1551 1562 0 -10.47(-0.67%)
Feb 04, 2014 1574 1592 1560 1573 0 +1.51(+0.10%)
Feb 03, 2014 1613 1627 1568 1571 0 -49.28(-3.04%)
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%)
Nov 01, 2013 1528 1538 1522 1528 0 +1.42(+0.09%)
Oct 31, 2013 1527 1541 1523 1526 0 -5.02(-0.33%)
Oct 30, 2013 1532 1547 1526 1532 0 -4.42(-0.29%)
Oct 29, 2013 1527 1544 1522 1536 0 +5.14(+0.34%)
Oct 28, 2013 1527 1539 1521 1531 0 -1.91(-0.12%)
Oct 25, 2013 1534 1552 1523 1533 0 +44.36(+2.98%)
Oct 24, 2013 1479 1501 1478 1488 0 +5.63(+0.38%)
Oct 23, 2013 1490 1502 1474 1483 0 -21.17(-1.41%)
Oct 22, 2013 1507 1520 1498 1504 0 -0.91(-0.06%)
Oct 21, 2013 1504 1519 1500 1505 0 +9.20(+0.62%)
Oct 18, 2013 1480 1500 1472 1496 0 +5.25(+0.35%)
Oct 17, 2013 1469 1494 1471 1490 0 +4.95(+0.33%)
Oct 16, 2013 1475 1495 1478 1485 0 +9.15(+0.62%)
Oct 15, 2013 1480 1497 1474 1476 0 -11.21(-0.75%)
Oct 14, 2013 1464 1490 1464 1487 0 +6.94(+0.47%)
Oct 11, 2013 1458 1483 1461 1481 0 +17.49(+1.20%)
Oct 10, 2013 1441 1468 1442 1463 0 +28.92(+2.02%)
Oct 09, 2013 1431 1445 1425 1434 0 -0.31(-0.02%)
Oct 08, 2013 1445 1454 1428 1434 0 -17.31(-1.19%)
Oct 07, 2013 1453 1468 1447 1452 0 -23.13(-1.57%)
Oct 04, 2013 1462 1482 1464 1475 0 +0.28(+0.02%)
Oct 03, 2013 1476 1487 1461 1475 0 -10.74(-0.72%)
Oct 02, 2013 1463 1490 1464 1485 0 +9.42(+0.64%)
Oct 01, 2013 1460 1480 1462 1476 0 +2.31(+0.16%)
Sep 27, 2013 1458 1488 1461 1474 0 +7.85(+0.54%)
Sep 26, 2013 1459 1478 1458 1466 0 +3.62(+0.25%)
Sep 25, 2013 1454 1473 1456 1462 0 +7.04(+0.48%)
Sep 24, 2013 1462 1470 1446 1455 0 -11.53(-0.79%)
Sep 23, 2013 1456 1479 1457 1467 0 -4.16(-0.28%)
Sep 20, 2013 1479 1492 1463 1471 0 -18.22(-1.22%)
Sep 19, 2013 1479 1495 1473 1489 0 +5.19(+0.35%)
Sep 18, 2013 1456 1487 1456 1484 0 +25.84(+1.77%)
Sep 17, 2013 1456 1472 1450 1458 0 +9.16(+0.63%)
Sep 16, 2013 1437 1468 1444 1449 0 +2.48(+0.17%)
Sep 13, 2013 1421 1454 1433 1446 0 +0.76(+0.05%)
Sep 12, 2013 1424 1454 1441 1446 0 -3.52(-0.24%)
Sep 11, 2013 1416 1456 1438 1449 0 +9.83(+0.68%)
Sep 10, 2013 1421 1442 1422 1439 0 +20.26(+1.43%)
Sep 09, 2013 1394 1424 1399 1419 0 +22.49(+1.61%)
Sep 06, 2013 1394 1407 1388 1396 0 -0.67(-0.05%)
Sep 05, 2013 1390 1408 1388 1397 0 -4.15(-0.30%)
Sep 04, 2013 1392 1411 1390 1401 0 -10.05(-0.71%)
Sep 03, 2013 1407 1424 1395 1411 0 -31.14(-2.16%)
Aug 30, 2013 1443 1443 1443 0 -3.51(-0.24%)
Aug 29, 2013 1424 1453 1427 1446 0 +10.60(+0.74%)
Aug 28, 2013 1438 1452 1434 1435 0 -7.96(-0.55%)
Aug 27, 2013 1444 1470 1438 1443 0 -31.20(-2.12%)
Aug 26, 2013 1466 1492 1463 1475 0 -5.31(-0.36%)
Aug 23, 2013 1487 1500 1461 1480 0 +43.13(+3.00%)
Aug 22, 2013 1424 1441 1424 1437 0 +21.35(+1.51%)
Aug 21, 2013 1410 1432 1410 1415 0 -1.79(-0.13%)
Aug 20, 2013 1406 1428 1407 1417 0 +6.59(+0.47%)
Aug 19, 2013 1418 1434 1409 1411 0 -13.93(-0.98%)
Aug 16, 2013 1422 1437 1420 1425 0 -4.85(-0.34%)
Aug 15, 2013 1434 1446 1405 1429 0 -25.34(-1.74%)
Aug 14, 2013 1441 1478 1436 1455 0 +8.52(+0.59%)
Aug 13, 2013 1445 1456 1439 1446 0 -9.56(-0.66%)
Aug 12, 2013 1434 1460 1439 1456 0 +6.31(+0.44%)
Aug 09, 2013 1444 1459 1441 1449 0 -6.27(-0.43%)
Aug 08, 2013 1435 1462 1433 1456 0 +19.01(+1.32%)
Aug 07, 2013 1418 1442 1415 1437 0 +5.45(+0.38%)
Aug 06, 2013 1424 1439 1422 1431 0 +1.75(+0.12%)
Aug 05, 2013 1424 1438 1423 1430 0 -0.37(-0.03%)
Aug 02, 2013 1419 1434 1418 1430 0 +4.11(+0.29%)
Aug 01, 2013 1424 1436 1416 1426 0 +7.24(+0.51%)
Jul 31, 2013 1419 1431 1410 1419 0 -2.04(-0.14%)
Jul 30, 2013 1416 1432 1412 1421 0 +8.76(+0.62%)
Jul 29, 2013 1404 1417 1404 1412 0 -5.54(-0.39%)
Jul 26, 2013 1401 1420 1400 1417 0 +4.79(+0.34%)
Jul 25, 2013 1409 1420 1401 1413 0 -8.31(-0.58%)
Jul 24, 2013 1425 1432 1417 1421 0 +8.57(+0.61%)
Jul 23, 2013 1415 1422 1406 1412 0 -2.15(-0.15%)
Jul 22, 2013 1406 1417 1399 1414 0 +11.60(+0.83%)
Jul 19, 2013 1420 1434 1390 1403 0 -85.50(-5.74%)
Jul 18, 2013 1497 1509 1478 1488 0 -9.34(-0.62%)
Jul 17, 2013 1506 1519 1492 1498 0 -10.02(-0.66%)
Jul 16, 2013 1497 1515 1498 1508 0 -92.01(-5.75%)
Jul 15, 2013 1220 1604 1585 1600 0 +9.67(+0.61%)
Jul 12, 2013 1588 1602 1578 1590 0 -4.71(-0.30%)
Jul 11, 2013 1566 1599 1568 1595 0 +40.19(+2.59%)
Jul 10, 2013 1541 1561 1541 1555 0 +3.66(+0.24%)
Jul 09, 2013 1550 1559 1541 1551 0 +0.86(+0.06%)
Jul 08, 2013 1541 1559 1536 1550 0 +10.55(+0.69%)
Jul 05, 2013 1525 1541 1513 1540 0 +12.16(+0.80%)
Jul 03, 2013 1527 1527 1527 0 +6.07(+0.40%)
Jul 02, 2013 1525 1539 1510 1521 0 -7.55(-0.49%)
Jul 01, 2013 1543 1561 1524 1529 0 -15.39(-1.00%)
Jun 28, 2013 1531 1555 1531 1544 0 +10.58(+0.69%)
Jun 26, 2013 1521 1541 1517 1534 0 +25.11(+1.66%)
Jun 25, 2013 1515 1532 1495 1509 0 +3.08(+0.20%)
Jun 24, 2013 1483 1523 1477 1505 0 +2.67(+0.18%)
Jun 21, 2013 1512 1523 1491 1503 0 -46.24(-2.99%)
Jun 20, 2013 1571 1582 1542 1549 0 -42.36(-2.66%)
Jun 19, 2013 1601 1615 1590 1591 0 -12.82(-0.80%)
Jun 18, 2013 1594 1613 1597 1604 0 +2.36(+0.15%)
Jun 17, 2013 1586 1612 1587 1602 0 +24.85(+1.58%)
Jun 14, 2013 1581 1595 1572 1577 0 -16.29(-1.02%)
Jun 13, 2013 1579 1602 1574 1593 0 +6.25(+0.39%)
Jun 12, 2013 1592 1603 1582 1587 0 +1.86(+0.12%)
Jun 11, 2013 1586 1604 1579 1585 0 -26.63(-1.65%)
Jun 10, 2013 1605 1618 1598 1612 0 +2.05(+0.13%)
Jun 07, 2013 1587 1618 1585 1610 0 +25.83(+1.63%)
Jun 06, 2013 1581 1597 1566 1584 0 -0.56(-0.04%)
Jun 05, 2013 1575 1597 1574 1584 0 -7.58(-0.48%)
Jun 04, 2013 1601 1619 1582 1592 0 -14.51(-0.90%)
Jun 03, 2013 1580 1610 1578 1607 0 +25.71(+1.63%)
May 31, 2013 1580 1605 1577 1581 0 -19.62(-1.23%)
May 30, 2013 1590 1613 1593 1600 0 +5.09(+0.32%)
May 29, 2013 1586 1603 1583 1595 0 -8.74(-0.54%)
May 28, 2013 1589 1615 1585 1604 0 +27.52(+1.75%)
May 24, 2013 1577 1577 1577 0 -8.16(-0.51%)
May 23, 2013 1574 1598 1571 1585 0 -9.97(-0.63%)
May 22, 2013 1611 1624 1585 1595 0 -22.16(-1.37%)
May 21, 2013 1614 1634 1609 1617 0 -6.82(-0.42%)
May 20, 2013 1612 1630 1608 1624 0 -0.88(-0.05%)
May 17, 2013 1594 1626 1596 1625 0 +26.43(+1.65%)
May 16, 2013 1582 1610 1583 1598 0 +4.43(+0.28%)
May 15, 2013 1572 1598 1577 1594 0 +24.37(+1.55%)
May 13, 2013 1559 1577 1557 1569 0 +1.08(+0.07%)
May 10, 2013 1557 1571 1552 1568 0 +8.20(+0.53%)
May 09, 2013 1563 1576 1551 1560 0 -10.39(-0.66%)
May 08, 2013 1559 1579 1554 1570 0 -2.77(-0.18%)
May 07, 2013 1580 1594 1568 1573 0 -11.16(-0.70%)
May 06, 2013 1571 1591 1567 1584 0 +6.12(+0.39%)
May 03, 2013 1567 1584 1558 1578 0 +15.47(+0.99%)
May 02, 2013 1535 1566 1533 1563 0 +16.40(+1.06%)
May 01, 2013 1544 1568 1537 1546 0 -3.16(-0.20%)
Apr 30, 2013 1522 1553 1519 1550 0 +16.55(+1.08%)
Apr 29, 2013 1507 1540 1509 1533 0 +21.34(+1.41%)
Apr 26, 2013 1503 1519 1501 1512 0 -2.79(-0.18%)
Apr 25, 2013 1503 1540 1501 1514 0 +1.25(+0.08%)
Apr 24, 2013 1478 1523 1482 1513 0 +33.39(+2.26%)
Apr 23, 2013 1475 1495 1470 1480 0 -0.16(-0.01%)
Apr 22, 2013 1463 1493 1459 1480 0 +23.54(+1.62%)
Apr 19, 2013 1441 1473 1441 1456 0 +14.95(+1.04%)
Apr 18, 2013 1446 1458 1428 1442 0 -3.13(-0.22%)
Apr 17, 2013 1450 1462 1436 1445 0 -31.03(-2.10%)
Apr 16, 2013 1458 1481 1457 1476 0 +24.65(+1.70%)
Apr 15, 2013 1456 1474 1447 1451 0 -19.44(-1.32%)
Apr 12, 2013 1465 1479 1458 1470 0 -7.68(-0.52%)
Apr 11, 2013 1470 1490 1466 1478 0 -25.96(-1.73%)
Apr 10, 2013 1470 1510 1475 1504 0 +26.35(+1.78%)
Apr 09, 2013 1445 1485 1446 1478 0 +30.54(+2.11%)
Apr 08, 2013 1441 1454 1436 1447 0 +1.66(+0.11%)
Apr 05, 2013 1426 1452 1424 1446 0 -10.22(-0.70%)
Apr 04, 2013 1444 1461 1442 1456 0 -0.87(-0.06%)
Apr 03, 2013 1466 1478 1452 1457 0 -13.87(-0.94%)
Apr 02, 2013 1458 1478 1460 1471 0 +11.63(+0.80%)
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.