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, 2009 1185 1214 1194 1211 0 +4.42(+0.37%)
Nov 27, 2009 1184 1216 1192 1207 0 -21.47(-1.75%)
Nov 25, 2009 1228 1228 1228 0 +6.29(+0.51%)
Nov 24, 2009 1212 1234 1215 1222 0 -8.51(-0.69%)
Nov 23, 2009 1208 1236 1220 1230 0 +14.67(+1.21%)
Nov 20, 2009 1196 1222 1207 1216 0 -6.75(-0.55%)
Nov 19, 2009 1213 1234 1215 1222 0 -16.89(-1.36%)
Nov 18, 2009 1237 1243 1226 1239 0 +1.11(+0.09%)
Nov 17, 2009 1206 1240 1221 1238 0 +9.92(+0.81%)
Nov 16, 2009 1202 1237 1214 1228 0 +8.69(+0.71%)
Nov 13, 2009 1191 1224 1204 1220 0 +13.67(+1.13%)
Nov 12, 2009 1200 1215 1196 1206 0 +3.75(+0.31%)
Nov 11, 2009 1199 1211 1195 1202 0 +5.07(+0.42%)
Nov 10, 2009 1191 1206 1188 1197 0 -1.15(-0.10%)
Nov 09, 2009 1182 1200 1179 1198 0 +20.67(+1.76%)
Nov 06, 2009 1168 1185 1164 1178 0 +1.43(+0.12%)
Nov 05, 2009 1171 1187 1165 1176 0 +19.18(+1.66%)
Nov 04, 2009 1146 1173 1142 1157 0 +12.53(+1.09%)
Nov 03, 2009 1143 1152 1134 1144 0 -7.21(-0.63%)
Nov 02, 2009 1145 1162 1134 1152 0 +5.14(+0.45%)
Oct 30, 2009 1160 1176 1143 1146 0 -23.33(-1.99%)
Oct 29, 2009 1160 1175 1153 1170 0 +42.46(+3.77%)
Oct 28, 2009 1137 1151 1114 1127 0 -68.35(-5.72%)
Oct 27, 2009 1198 1211 1189 1196 0 -4.71(-0.39%)
Oct 26, 2009 1191 1220 1184 1200 0 +9.60(+0.81%)
Oct 23, 2009 1192 1229 1184 1191 0 +25.21(+2.16%)
Oct 22, 2009 1156 1171 1144 1166 0 +3.48(+0.30%)
Oct 21, 2009 1160 1177 1156 1162 0 +1.34(+0.12%)
Oct 20, 2009 1147 1167 1146 1161 0 -6.59(-0.56%)
Oct 19, 2009 1161 1175 1154 1167 0 +7.93(+0.68%)
Oct 16, 2009 1148 1167 1139 1159 0 -1.37(-0.12%)
Oct 15, 2009 1135 1162 1135 1161 0 +17.79(+1.56%)
Oct 14, 2009 1142 1153 1135 1143 0 +12.65(+1.12%)
Oct 13, 2009 1120 1136 1117 1130 0 +5.69(+0.51%)
Oct 12, 2009 1130 1135 1117 1125 0 +3.90(+0.35%)
Oct 09, 2009 1117 1131 1113 1121 0 +0.30(+0.03%)
Oct 08, 2009 1112 1131 1105 1120 0 +22.04(+2.01%)
Oct 07, 2009 1097 1108 1090 1098 0 -0.53(-0.05%)
Oct 06, 2009 1086 1104 1082 1099 0 +15.72(+1.45%)
Oct 05, 2009 1087 1097 1072 1083 0 -2.70(-0.25%)
Oct 02, 2009 1071 1095 1070 1086 0 +1.67(+0.15%)
Oct 01, 2009 1106 1109 1078 1084 0 -30.37(-2.72%)
Sep 30, 2009 1118 1128 1100 1115 0 -2.10(-0.19%)
Sep 29, 2009 1120 1127 1113 1117 0 -3.59(-0.32%)
Sep 28, 2009 1108 1132 1107 1120 0 +13.51(+1.22%)
Sep 25, 2009 1114 1121 1105 1107 0 -14.27(-1.27%)
Sep 24, 2009 1125 1133 1111 1121 0 +2.70(+0.24%)
Sep 23, 2009 1130 1140 1115 1118 0 -8.75(-0.78%)
Sep 22, 2009 1122 1134 1113 1127 0 +10.70(+0.96%)
Sep 21, 2009 1111 1125 1108 1116 0 -0.37(-0.03%)
Sep 18, 2009 1121 1127 1109 1117 0 +2.42(+0.22%)
Sep 17, 2009 1108 1123 1105 1114 0 -6.87(-0.61%)
Sep 16, 2009 1128 1133 1111 1121 0 -10.05(-0.89%)
Sep 15, 2009 1127 1137 1119 1131 0 +2.06(+0.18%)
Sep 14, 2009 1118 1135 1115 1129 0 +4.23(+0.38%)
Sep 11, 2009 1125 1136 1118 1125 0 -1.45(-0.13%)
Sep 10, 2009 1115 1129 1108 1126 0 +13.28(+1.19%)
Sep 09, 2009 1100 1119 1096 1113 0 +12.47(+1.13%)
Sep 08, 2009 1097 1105 1086 1101 0 +6.58(+0.60%)
Sep 04, 2009 1094 1094 1094 0 +19.77(+1.84%)
Sep 03, 2009 1068 1076 1057 1074 0 +4.63(+0.43%)
Sep 02, 2009 1070 1083 1064 1070 0 -5.20(-0.48%)
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.