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, 2011 1351 1365 1344 1354 0 +1.27(+0.09%)
Mar 30, 2011 1353 1362 1347 1353 0 +5.55(+0.41%)
Mar 29, 2011 1331 1350 1328 1348 0 +12.85(+0.96%)
Mar 28, 2011 1346 1350 1331 1335 0 -7.15(-0.53%)
Mar 25, 2011 1363 1373 1338 1342 0 +3.95(+0.30%)
Mar 24, 2011 1322 1343 1315 1338 0 +27.41(+2.09%)
Mar 23, 2011 1299 1319 1289 1310 0 +8.56(+0.66%)
Mar 22, 2011 1305 1313 1297 1302 0 -6.00(-0.46%)
Mar 21, 2011 1308 1321 1300 1308 0 +25.67(+2.00%)
Mar 18, 2011 1293 1301 1278 1282 0 +9.92(+0.78%)
Mar 17, 2011 1285 1294 1267 1272 0 +7.57(+0.60%)
Mar 16, 2011 1287 1297 1253 1265 0 -33.55(-2.58%)
Mar 15, 2011 1276 1310 1267 1298 0 -20.80(-1.58%)
Mar 14, 2011 1313 1327 1303 1319 0 -6.08(-0.46%)
Mar 11, 2011 1315 1337 1305 1325 0 +6.23(+0.47%)
Mar 10, 2011 1333 1339 1311 1319 0 -27.70(-2.06%)
Mar 09, 2011 1343 1356 1333 1347 0 -1.02(-0.08%)
Mar 08, 2011 1335 1356 1328 1348 0 +12.73(+0.95%)
Mar 07, 2011 1361 1367 1325 1335 0 -18.34(-1.36%)
Mar 04, 2011 1365 1369 1340 1353 0 -10.71(-0.79%)
Mar 03, 2011 1355 1372 1351 1364 0 +22.49(+1.68%)
Mar 02, 2011 1332 1354 1330 1342 0 +6.89(+0.52%)
Mar 01, 2011 1369 1376 1332 1335 0 -30.86(-2.26%)
Feb 28, 2011 1371 1380 1358 1366 0 +2.28(+0.17%)
Feb 25, 2011 1357 1375 1348 1363 0 +9.61(+0.71%)
Feb 24, 2011 1347 1365 1334 1354 0 +5.73(+0.43%)
Feb 23, 2011 1355 1367 1340 1348 0 -9.01(-0.66%)
Feb 22, 2011 1377 1391 1354 1357 0 -35.30(-2.54%)
Feb 18, 2011 1392 1392 1392 0 +7.62(+0.55%)
Feb 17, 2011 1376 1392 1370 1385 0 +4.50(+0.33%)
Feb 16, 2011 1373 1384 1359 1380 0 +11.24(+0.82%)
Feb 15, 2011 1376 1385 1364 1369 0 -16.91(-1.22%)
Feb 14, 2011 1383 1392 1375 1386 0 -1.25(-0.09%)
Feb 11, 2011 1390 1402 1373 1387 0 +0.60(+0.04%)
Feb 10, 2011 1382 1398 1366 1386 0 -2.20(-0.16%)
Feb 09, 2011 1395 1400 1381 1389 0 -10.47(-0.75%)
Feb 08, 2011 1393 1403 1385 1399 0 +4.12(+0.30%)
Feb 07, 2011 1380 1403 1377 1395 0 +15.80(+1.15%)
Feb 04, 2011 1380 1387 1368 1379 0 -1.05(-0.08%)
Feb 03, 2011 1386 1391 1369 1380 0 -9.29(-0.67%)
Feb 02, 2011 1387 1401 1383 1389 0 -0.66(-0.05%)
Feb 01, 2011 1367 1395 1362 1390 0 +29.67(+2.18%)
Jan 31, 2011 1358 1368 1348 1360 0 +2.76(+0.20%)
Jan 28, 2011 1405 1409 1346 1358 0 -40.22(-2.88%)
Jan 27, 2011 1390 1415 1377 1398 0 +10.23(+0.74%)
Jan 26, 2011 1377 1397 1372 1388 0 +14.36(+1.05%)
Jan 25, 2011 1368 1379 1360 1373 0 -3.65(-0.27%)
Jan 24, 2011 1367 1385 1359 1377 0 +11.04(+0.81%)
Jan 21, 2011 1377 1382 1363 1366 0 -8.28(-0.60%)
Jan 20, 2011 1368 1382 1354 1374 0 +3.33(+0.24%)
Jan 19, 2011 1370 1380 1360 1371 0 -5.12(-0.37%)
Jan 18, 2011 1359 1380 1357 1376 0 +14.87(+1.09%)
Jan 14, 2011 1361 1361 1361 0 +2.52(+0.19%)
Jan 13, 2011 1353 1368 1341 1359 0 +4.11(+0.30%)
Jan 12, 2011 1346 1361 1340 1355 0 +12.81(+0.95%)
Jan 11, 2011 1343 1348 1335 1342 0 +1.54(+0.11%)
Jan 10, 2011 1334 1348 1328 1340 0 -8.03(-0.60%)
Jan 07, 2011 1352 1359 1336 1348 0 -8.62(-0.64%)
Jan 06, 2011 1341 1361 1332 1357 0 +16.97(+1.27%)
Jan 05, 2011 1334 1346 1328 1340 0 -7.43(-0.55%)
Jan 04, 2011 1345 1355 1334 1347 0 -0.61(-0.05%)
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.