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 (%)
Feb 26, 2010 1202 1229 1210 1220 0 +0.74(+0.06%)
Feb 25, 2010 1183 1221 1192 1219 0 +0.00(+0.00%)
Feb 24, 2010 1194 1225 1206 1219 0 +14.49(+1.20%)
Feb 23, 2010 1199 1224 1196 1205 0 -15.12(-1.24%)
Feb 22, 2010 1203 1230 1212 1220 0 +2.60(+0.21%)
Feb 19, 2010 1198 1225 1211 1217 0 -3.67(-0.30%)
Feb 18, 2010 1186 1224 1202 1221 0 +14.71(+1.22%)
Feb 17, 2010 1184 1211 1195 1206 0 +10.79(+0.90%)
Feb 16, 2010 1166 1197 1178 1195 0 +20.07(+1.71%)
Feb 12, 2010 1175 1175 1175 0 -4.78(-0.41%)
Feb 11, 2010 1151 1190 1159 1180 0 +4.95(+0.42%)
Feb 10, 2010 1164 1191 1168 1175 0 -6.79(-0.57%)
Feb 09, 2010 1161 1194 1169 1182 0 +10.43(+0.89%)
Feb 08, 2010 1165 1189 1163 1171 0 -17.05(-1.43%)
Feb 05, 2010 1165 1197 1167 1189 0 +9.45(+0.80%)
Feb 04, 2010 1183 1208 1178 1179 0 -32.42(-2.68%)
Feb 03, 2010 1183 1218 1195 1212 0 +3.63(+0.30%)
Feb 02, 2010 1180 1211 1191 1208 0 +11.20(+0.94%)
Feb 01, 2010 1178 1202 1178 1197 0 +11.80(+1.00%)
Jan 29, 2010 1214 1239 1171 1185 0 -27.15(-2.24%)
Jan 28, 2010 1239 1242 1202 1212 0 -20.46(-1.66%)
Jan 27, 2010 1207 1240 1210 1232 0 +3.05(+0.25%)
Jan 26, 2010 1204 1244 1216 1229 0 +1.09(+0.09%)
Jan 25, 2010 1214 1244 1219 1228 0 +6.48(+0.53%)
Jan 22, 2010 1240 1267 1218 1222 0 -37.06(-2.94%)
Jan 21, 2010 1283 1291 1253 1259 0 -23.03(-1.80%)
Jan 20, 2010 1269 1293 1264 1282 0 -19.36(-1.49%)
Jan 19, 2010 1270 1308 1284 1301 0 +10.10(+0.78%)
Jan 15, 2010 1291 1291 1291 0 -8.79(-0.68%)
Jan 14, 2010 1266 1311 1278 1300 0 +19.55(+1.53%)
Jan 13, 2010 1275 1288 1266 1280 0 +13.80(+1.09%)
Jan 12, 2010 1252 1279 1258 1267 0 -12.00(-0.94%)
Jan 11, 2010 1269 1293 1268 1279 0 -5.63(-0.44%)
Jan 08, 2010 1249 1291 1266 1284 0 +10.08(+0.79%)
Jan 07, 2010 1259 1286 1262 1274 0 -6.05(-0.47%)
Jan 06, 2010 1284 1295 1270 1280 0 -5.58(-0.43%)
Jan 05, 2010 1281 1292 1270 1286 0 +0.31(+0.02%)
Jan 04, 2010 1274 1295 1272 1286 0 +18.61(+1.47%)
Dec 31, 2009 1267 1267 1267 0 -18.34(-1.43%)
Dec 30, 2009 1270 1296 1276 1285 0 -10.34(-0.80%)
Dec 29, 2009 1277 1302 1289 1296 0 +4.78(+0.37%)
Dec 28, 2009 1268 1294 1280 1291 0 +4.38(+0.34%)
Dec 24, 2009 1261 1288 1275 1286 0 +6.21(+0.49%)
Dec 23, 2009 1253 1284 1268 1280 0 +7.64(+0.60%)
Dec 22, 2009 1249 1279 1262 1273 0 +6.83(+0.54%)
Dec 21, 2009 1244 1277 1258 1266 0 +6.50(+0.52%)
Dec 18, 2009 1224 1267 1239 1259 0 +38.85(+3.18%)
Dec 17, 2009 1214 1236 1217 1220 0 -18.62(-1.50%)
Dec 16, 2009 1221 1252 1234 1239 0 +5.94(+0.48%)
Dec 15, 2009 1210 1243 1226 1233 0 -5.52(-0.45%)
Dec 14, 2009 1236 1242 1227 1239 0 +15.64(+1.28%)
Dec 11, 2009 1207 1230 1216 1223 0 +2.97(+0.24%)
Dec 10, 2009 1196 1227 1209 1220 0 +10.37(+0.86%)
Dec 09, 2009 1185 1214 1191 1210 0 +4.72(+0.39%)
Dec 08, 2009 1192 1218 1198 1205 0 -15.75(-1.29%)
Dec 07, 2009 1205 1236 1215 1221 0 -10.17(-0.83%)
Dec 04, 2009 1214 1245 1220 1231 0 +6.57(+0.54%)
Dec 03, 2009 1210 1241 1222 1224 0 -1.25(-0.10%)
Dec 02, 2009 1210 1236 1217 1226 0 -7.35(-0.60%)
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.