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, 2009 824.50 856.47 819.88 839.09 0 +27.79(+3.42%)
Mar 30, 2009 816.73 820.13 796.91 811.30 0 -22.19(-2.66%)
Mar 27, 2009 850.06 854.13 829.61 833.49 0 -33.84(-3.90%)
Mar 26, 2009 841.18 870.03 837.55 867.34 0 +35.18(+4.23%)
Mar 25, 2009 832.42 848.80 813.50 832.16 0 +3.75(+0.45%)
Mar 24, 2009 834.93 844.16 822.15 828.40 0 -18.90(-2.23%)
Mar 23, 2009 820.89 853.22 804.59 847.30 0 +54.69(+6.90%)
Mar 20, 2009 810.73 822.73 785.84 792.61 0 -14.30(-1.77%)
Mar 19, 2009 815.56 826.60 798.89 806.91 0 +27.27(+3.50%)
Mar 18, 2009 763.59 791.29 751.24 779.64 0 +15.58(+2.04%)
Mar 17, 2009 740.64 766.77 733.12 764.06 0 +25.59(+3.46%)
Mar 16, 2009 762.95 771.19 736.05 738.47 0 -17.40(-2.30%)
Mar 13, 2009 764.64 768.97 738.70 755.87 0 -10.32(-1.35%)
Mar 12, 2009 756.90 768.38 739.66 766.19 0 +5.70(+0.75%)
Mar 11, 2009 748.75 767.49 734.75 760.50 0 +18.03(+2.43%)
Mar 10, 2009 701.02 748.82 695.25 742.46 0 +55.57(+8.09%)
Mar 09, 2009 693.30 716.43 682.59 686.89 0 -12.79(-1.83%)
Mar 06, 2009 703.25 714.98 681.75 699.68 0 +0.29(+0.04%)
Mar 05, 2009 721.55 729.16 697.40 699.39 0 -28.43(-3.91%)
Mar 04, 2009 731.64 743.27 716.48 727.82 0 +8.58(+1.19%)
Mar 03, 2009 729.33 737.53 711.37 719.24 0 +0.87(+0.12%)
Mar 02, 2009 724.69 739.53 715.60 718.37 0 -16.32(-2.22%)
Feb 27, 2009 734.83 750.72 727.08 734.69 0 -8.51(-1.15%)
Feb 26, 2009 769.75 771.80 742.54 743.20 0 -23.51(-3.07%)
Feb 25, 2009 770.44 779.94 748.07 766.71 0 -10.31(-1.33%)
Feb 24, 2009 760.08 783.08 742.50 777.02 0 +14.04(+1.84%)
Feb 23, 2009 795.19 801.41 759.99 762.98 0 -31.46(-3.96%)
Feb 20, 2009 786.26 804.07 776.71 794.45 0 -1.97(-0.25%)
Feb 19, 2009 816.65 820.15 792.91 796.42 0 -15.21(-1.87%)
Feb 18, 2009 813.15 825.99 803.47 811.63 0 +1.70(+0.21%)
Feb 17, 2009 821.92 827.59 801.29 809.93 0 -39.67(-4.67%)
Feb 16, 2009 850.23 863.14 842.05 849.60 0 +0.00(+0.00%)
Feb 13, 2009 850.23 863.14 842.05 849.60 0 -1.51(-0.18%)
Feb 12, 2009 824.23 853.72 819.44 851.12 0 -0.50(-0.06%)
Feb 11, 2009 844.92 863.88 838.55 851.61 0 +12.20(+1.45%)
Feb 10, 2009 859.03 877.16 831.51 839.42 0 -29.61(-3.41%)
Feb 09, 2009 872.54 879.70 859.38 869.03 0 -2.66(-0.30%)
Feb 06, 2009 852.07 880.23 845.91 871.69 0 +23.14(+2.73%)
Feb 05, 2009 821.98 853.58 811.88 848.54 0 +21.31(+2.58%)
Feb 04, 2009 825.62 846.80 820.00 827.23 0 +3.16(+0.38%)
Feb 03, 2009 804.73 828.17 791.22 824.07 0 +20.42(+2.54%)
Feb 02, 2009 779.54 814.00 775.63 803.65 0 +18.47(+2.35%)
Jan 30, 2009 813.68 818.98 782.74 785.18 0 -23.15(-2.86%)
Jan 29, 2009 816.85 824.98 801.38 808.33 0 -16.79(-2.04%)
Jan 28, 2009 819.35 837.04 810.25 825.13 0 +22.67(+2.83%)
Jan 27, 2009 799.92 813.14 789.49 802.46 0 +6.94(+0.87%)
Jan 26, 2009 784.09 808.61 780.64 795.52 0 +12.83(+1.64%)
Jan 23, 2009 767.96 794.65 760.86 782.69 0 +1.47(+0.19%)
Jan 22, 2009 798.46 811.93 773.56 781.22 0 -54.99(-6.58%)
Jan 21, 2009 814.37 839.21 800.40 836.21 0 +38.61(+4.84%)
Jan 20, 2009 836.25 843.23 793.95 797.60 0 -49.86(-5.88%)
Jan 19, 2009 845.32 857.47 824.56 847.46 0 +0.00(+0.00%)
Jan 16, 2009 845.32 857.47 824.56 847.46 0 +18.40(+2.22%)
Jan 15, 2009 820.99 835.12 798.26 829.05 0 +7.12(+0.87%)
Jan 14, 2009 841.74 847.92 814.86 821.93 0 -34.76(-4.06%)
Jan 13, 2009 847.69 866.61 843.17 856.70 0 +9.82(+1.16%)
Jan 12, 2009 861.81 866.05 838.62 846.88 0 -10.78(-1.26%)
Jan 09, 2009 876.87 883.02 850.09 857.66 0 -19.21(-2.19%)
Jan 08, 2009 862.04 880.66 853.67 876.87 0 +15.66(+1.82%)
Jan 07, 2009 882.13 889.62 855.18 861.21 0 -37.94(-4.22%)
Jan 06, 2009 891.85 911.03 884.77 899.15 0 +13.95(+1.58%)
Jan 05, 2009 877.56 892.64 868.27 885.20 0 -2.45(-0.28%)
Jan 02, 2009 852.39 891.06 847.65 887.65 0 +33.47(+3.92%)
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.