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 31, 2017 2667 2675 2645 2651 0 -9.33(-0.35%)
May 30, 2017 2640 2662 2639 2660 0 +14.09(+0.53%)
May 26, 2017 2642 2657 2631 2646 0 +4.47(+0.17%)
May 25, 2017 2623 2650 2617 2642 0 +25.31(+0.97%)
May 24, 2017 2615 2622 2600 2616 0 +14.17(+0.54%)
May 23, 2017 2605 2610 2592 2602 0 +6.99(+0.27%)
May 22, 2017 2574 2597 2565 2595 0 +26.75(+1.04%)
May 19, 2017 2561 2582 2557 2568 0 +8.37(+0.33%)
May 18, 2017 2550 2574 2536 2560 0 +3.94(+0.15%)
May 17, 2017 2606 2610 2554 2556 0 -63.06(-2.41%)
May 16, 2017 2597 2623 2589 2619 0 +23.27(+0.90%)
May 15, 2017 2586 2598 2572 2596 0 +6.84(+0.26%)
May 12, 2017 2592 2598 2576 2589 0 +1.11(+0.04%)
May 11, 2017 2589 2598 2575 2588 0 -26.20(-1.00%)
May 10, 2017 2607 2623 2600 2614 0 +7.64(+0.29%)
May 09, 2017 2602 2616 2595 2606 0 +3.05(+0.12%)
May 08, 2017 2603 2609 2588 2603 0 -3.51(-0.13%)
May 05, 2017 2603 2611 2588 2607 0 +10.97(+0.42%)
May 04, 2017 2592 2607 2582 2596 0 +6.70(+0.26%)
May 03, 2017 2598 2600 2577 2589 0 -9.22(-0.35%)
May 02, 2017 2604 2611 2590 2598 0 +0.35(+0.01%)
May 01, 2017 2580 2604 2573 2598 0 +24.42(+0.95%)
Apr 28, 2017 2580 2589 2549 2574 0 +4.80(+0.19%)
Apr 27, 2017 2565 2576 2548 2569 0 +17.32(+0.68%)
Apr 26, 2017 2562 2572 2545 2552 0 -10.93(-0.43%)
Apr 25, 2017 2564 2569 2550 2562 0 +10.26(+0.40%)
Apr 24, 2017 2551 2560 2536 2552 0 +44.59(+1.78%)
Apr 21, 2017 2497 2520 2487 2508 0 +15.88(+0.64%)
Apr 20, 2017 2487 2501 2477 2492 0 +15.00(+0.61%)
Apr 19, 2017 2492 2498 2470 2477 0 -9.92(-0.40%)
Apr 18, 2017 2480 2495 2474 2487 0 +2.41(+0.10%)
Apr 17, 2017 2472 2486 2468 2484 0 +18.39(+0.75%)
Apr 13, 2017 2477 2496 2465 2466 0 -12.01(-0.48%)
Apr 12, 2017 2484 2489 2471 2478 0 -5.98(-0.24%)
Apr 11, 2017 2482 2491 2459 2484 0 +0.18(+0.01%)
Apr 10, 2017 2487 2496 2477 2484 0 -6.88(-0.28%)
Apr 07, 2017 2489 2499 2479 2491 0 +1.81(+0.07%)
Apr 06, 2017 2488 2501 2478 2489 0 +1.11(+0.04%)
Apr 05, 2017 2508 2516 2483 2488 0 -8.39(-0.34%)
Apr 04, 2017 2488 2501 2481 2496 0 +4.17(+0.17%)
Apr 03, 2017 2500 2510 2478 2492 0 -7.40(-0.30%)
Mar 31, 2017 2491 2512 2486 2499 0 +4.12(+0.17%)
Mar 30, 2017 2488 2506 2483 2495 0 +3.55(+0.14%)
Mar 29, 2017 2481 2496 2475 2492 0 +2.83(+0.11%)
Mar 28, 2017 2482 2499 2472 2489 0 +8.01(+0.32%)
Mar 27, 2017 2466 2487 2455 2481 0 +2.29(+0.09%)
Mar 24, 2017 2490 2497 2470 2478 0 -0.27(-0.01%)
Mar 23, 2017 2475 2491 2470 2479 0 -0.39(-0.02%)
Mar 22, 2017 2462 2492 2454 2479 0 +19.75(+0.80%)
Mar 21, 2017 2496 2505 2456 2459 0 -28.32(-1.14%)
Mar 20, 2017 2493 2505 2480 2488 0 -2.60(-0.10%)
Mar 17, 2017 2490 2509 2479 2490 0 +9.26(+0.37%)
Mar 16, 2017 2493 2502 2470 2481 0 +34.24(+1.40%)
Mar 15, 2017 2437 2454 2425 2447 0 +16.01(+0.66%)
Mar 14, 2017 2433 2438 2419 2431 0 -6.37(-0.26%)
Mar 13, 2017 2443 2450 2430 2437 0 -4.12(-0.17%)
Mar 10, 2017 2443 2450 2430 2441 0 +11.19(+0.46%)
Mar 09, 2017 2444 2445 2420 2430 0 -6.48(-0.27%)
Mar 08, 2017 2423 2444 2419 2437 0 +12.32(+0.51%)
Mar 07, 2017 2421 2438 2417 2424 0 +0.87(+0.04%)
Mar 06, 2017 2415 2433 2407 2423 0 -2.70(-0.11%)
Mar 03, 2017 2420 2430 2408 2426 0 +3.43(+0.14%)
Mar 02, 2017 2434 2440 2413 2423 0 -19.74(-0.81%)
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.