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 28, 2013 1462 1462 1462 0 +18.06(+1.25%)
Mar 27, 2013 1424 1449 1425 1444 0 +6.06(+0.42%)
Mar 26, 2013 1430 1446 1431 1438 0 +5.92(+0.41%)
Mar 25, 2013 1445 1457 1425 1432 0 -16.54(-1.14%)
Mar 22, 2013 1444 1459 1437 1449 0 +1.76(+0.12%)
Mar 21, 2013 1444 1465 1440 1447 0 -52.34(-3.49%)
Mar 20, 2013 1496 1510 1488 1499 0 +9.77(+0.66%)
Mar 19, 2013 1491 1503 1479 1489 0 -5.13(-0.34%)
Mar 18, 2013 1482 1507 1484 1495 0 -8.18(-0.54%)
Mar 15, 2013 1501 1509 1496 1503 0 -3.55(-0.24%)
Mar 14, 2013 1487 1509 1488 1506 0 +20.54(+1.38%)
Mar 13, 2013 1482 1494 1478 1486 0 +1.36(+0.09%)
Mar 12, 2013 1484 1495 1473 1484 0 -6.81(-0.46%)
Mar 11, 2013 1482 1496 1480 1491 0 -1.12(-0.08%)
Mar 08, 2013 1493 1506 1487 1492 0 -5.88(-0.39%)
Mar 07, 2013 1491 1506 1491 1498 0 +4.66(+0.31%)
Mar 06, 2013 1485 1501 1479 1494 0 +2.55(+0.17%)
Mar 05, 2013 1474 1500 1477 1491 0 +19.34(+1.31%)
Mar 04, 2013 1447 1473 1448 1472 0 +15.28(+1.05%)
Mar 01, 2013 1435 1461 1432 1456 0 +10.75(+0.74%)
Feb 28, 2013 1456 1460 1443 1446 0 -6.56(-0.45%)
Feb 27, 2013 1425 1461 1426 1452 0 +18.98(+1.32%)
Feb 26, 2013 1432 1444 1425 1433 0 -19.09(-1.31%)
Feb 22, 2013 1438 1454 1433 1452 0 +15.96(+1.11%)
Feb 21, 2013 1452 1455 1428 1436 0 -24.20(-1.66%)
Feb 20, 2013 1470 1482 1459 1460 0 -2.98(-0.20%)
Feb 15, 2013 1463 1463 1463 0 -1.68(-0.11%)
Feb 14, 2013 1453 1469 1454 1465 0 -2.40(-0.16%)
Feb 13, 2013 1462 1476 1460 1468 0 -1.04(-0.07%)
Feb 12, 2013 1460 1474 1456 1469 0 +7.69(+0.53%)
Feb 11, 2013 1457 1466 1445 1461 0 +3.24(+0.22%)
Feb 08, 2013 1448 1465 1443 1458 0 +8.43(+0.58%)
Feb 07, 2013 1457 1462 1439 1449 0 -10.28(-0.70%)
Feb 06, 2013 1461 1471 1453 1460 0 -4.81(-0.33%)
Feb 04, 2013 1485 1494 1461 1464 0 -31.97(-2.14%)
Feb 01, 2013 1485 1501 1479 1496 0 +26.02(+1.77%)
Jan 31, 2013 1474 1487 1464 1470 0 -5.46(-0.37%)
Jan 30, 2013 1485 1493 1471 1476 0 -8.80(-0.59%)
Jan 29, 2013 1471 1490 1461 1485 0 +6.52(+0.44%)
Jan 28, 2013 1480 1491 1471 1478 0 +1.08(+0.07%)
Jan 25, 2013 1462 1487 1456 1477 0 +20.62(+1.42%)
Jan 24, 2013 1457 1475 1449 1456 0 +3.04(+0.21%)
Jan 23, 2013 1445 1463 1440 1453 0 +11.91(+0.83%)
Jan 22, 2013 1444 1450 1429 1441 0 -4.39(-0.30%)
Jan 18, 2013 1446 1446 1446 0 +5.76(+0.40%)
Jan 17, 2013 1442 1450 1433 1440 0 +3.71(+0.26%)
Jan 16, 2013 1437 1447 1431 1436 0 -2.51(-0.17%)
Jan 15, 2013 1428 1447 1425 1439 0 -8.72(-0.60%)
Jan 14, 2013 1445 1453 1437 1448 0 +3.32(+0.23%)
Jan 12, 2013 1438 1451 1429 1444 0 +0.00(+0.00%)
Jan 11, 2013 1438 1451 1429 1444 0 +5.54(+0.39%)
Jan 10, 2013 1434 1453 1419 1439 0 +7.78(+0.54%)
Jan 09, 2013 1428 1438 1423 1431 0 +5.75(+0.40%)
Jan 08, 2013 1425 1433 1413 1425 0 -1.96(-0.14%)
Jan 07, 2013 1428 1434 1421 1427 0 -6.23(-0.43%)
Jan 04, 2013 1440 1450 1426 1433 0 -5.13(-0.36%)
Jan 03, 2013 1454 1458 1433 1438 0 -20.24(-1.39%)
Jan 02, 2013 1448 1462 1415 1459 0 +48.53(+3.44%)
Dec 31, 2012 1410 1410 1410 0 +12.45(+0.89%)
Dec 28, 2012 1404 1416 1397 1398 0 -17.60(-1.24%)
Dec 27, 2012 1419 1425 1399 1415 0 -1.95(-0.14%)
Dec 26, 2012 1422 1433 1408 1417 0 -7.26(-0.51%)
Dec 24, 2012 1425 1425 1425 0 -9.02(-0.63%)
Dec 21, 2012 1430 1439 1414 1434 0 -12.25(-0.85%)
Dec 20, 2012 1440 1451 1431 1446 0 +7.69(+0.53%)
Dec 19, 2012 1445 1456 1432 1438 0 +8.18(+0.57%)
Dec 18, 2012 1412 1433 1407 1430 0 +21.00(+1.49%)
Dec 17, 2012 1394 1414 1388 1409 0 +13.98(+1.00%)
Dec 14, 2012 1392 1405 1381 1395 0 +5.07(+0.36%)
Dec 13, 2012 1402 1410 1382 1390 0 -10.71(-0.76%)
Dec 12, 2012 1412 1418 1394 1401 0 -7.44(-0.53%)
Dec 11, 2012 1399 1416 1395 1408 0 +14.36(+1.03%)
Dec 10, 2012 1381 1397 1379 1394 0 +14.82(+1.07%)
Dec 07, 2012 1390 1392 1372 1379 0 -6.39(-0.46%)
Dec 06, 2012 1387 1395 1379 1385 0 +1.19(+0.09%)
Dec 05, 2012 1378 1395 1363 1384 0 -2.36(-0.17%)
Dec 04, 2012 1386 1395 1377 1386 0 +3.91(+0.28%)
Nov 30, 2012 1388 1397 1371 1382 0 -2.96(-0.21%)
Nov 29, 2012 1389 1400 1379 1385 0 -4.08(-0.29%)
Nov 28, 2012 1368 1391 1359 1390 0 +17.23(+1.26%)
Nov 27, 2012 1379 1389 1369 1372 0 -6.66(-0.48%)
Nov 26, 2012 1377 1384 1365 1379 0 -3.72(-0.27%)
Nov 24, 2012 1367 1387 1365 1383 0 +0.00(+0.00%)
Nov 23, 2012 1367 1387 1365 1383 0 +30.38(+2.25%)
Nov 21, 2012 1352 1352 1352 0 +11.09(+0.83%)
Nov 20, 2012 1340 1346 1326 1341 0 +0.26(+0.02%)
Nov 19, 2012 1340 1347 1326 1341 0 +15.15(+1.14%)
Nov 16, 2012 1328 1333 1314 1326 0 -1.21(-0.09%)
Nov 15, 2012 1326 1337 1318 1327 0 +0.80(+0.06%)
Nov 14, 2012 1347 1350 1323 1326 0 -13.88(-1.04%)
Nov 13, 2012 1338 1354 1328 1340 0 -26.80(-1.96%)
Nov 12, 2012 1384 1390 1361 1367 0 -38.24(-2.72%)
Nov 09, 2012 1406 1421 1401 1405 0 -1.33(-0.09%)
Nov 08, 2012 1396 1431 1406 1406 0 -15.52(-1.09%)
Nov 07, 2012 1416 1449 1419 1422 0 -36.36(-2.49%)
Nov 06, 2012 1429 1471 1445 1458 0 +13.22(+0.91%)
Nov 05, 2012 1416 1450 1429 1445 0 +3.01(+0.21%)
Nov 02, 2012 1430 1460 1437 1442 0 -7.52(-0.52%)
Nov 01, 2012 1402 1452 1421 1450 0 +33.17(+2.34%)
Oct 31, 2012 1395 1431 1410 1416 0 +12.09(+0.86%)
Oct 26, 2012 1404 1404 1404 0 +8.44(+0.60%)
Oct 25, 2012 1381 1413 1391 1396 0 +1.90(+0.14%)
Oct 24, 2012 1384 1412 1388 1394 0 +0.10(+0.01%)
Oct 23, 2012 1357 1402 1378 1394 0 -11.19(-0.80%)
Oct 19, 2012 1428 1432 1400 1405 0 -30.74(-2.14%)
Oct 18, 2012 1441 1447 1424 1436 0 -6.35(-0.44%)
Oct 17, 2012 1417 1453 1429 1442 0 -10.93(-0.75%)
Oct 16, 2012 1418 1460 1438 1453 0 +12.39(+0.86%)
Oct 15, 2012 1407 1447 1427 1441 0 +13.15(+0.92%)
Oct 12, 2012 1392 1436 1412 1428 0 +12.20(+0.86%)
Oct 11, 2012 1397 1430 1410 1415 0 +3.10(+0.22%)
Oct 10, 2012 1390 1423 1407 1412 0 -10.54(-0.74%)
Oct 09, 2012 1418 1445 1417 1423 0 -25.30(-1.75%)
Oct 08, 2012 1422 1457 1438 1448 0 -6.69(-0.46%)
Oct 06, 2012 1473 1476 1449 1455 0 +0.00(+0.00%)
Oct 05, 2012 1449 1476 1449 1455 0 -8.77(-0.60%)
Oct 04, 2012 1433 1466 1443 1464 0 +5.72(+0.39%)
Oct 03, 2012 1432 1467 1450 1458 0 +7.46(+0.51%)
Oct 02, 2012 1454 1463 1441 1450 0 +4.18(+0.29%)
Oct 01, 2012 1459 1469 1440 1446 0 -5.58(-0.38%)
Sep 28, 2012 1432 1467 1443 1452 0 -6.20(-0.43%)
Sep 27, 2012 1425 1467 1440 1458 0 +11.90(+0.82%)
Sep 26, 2012 1430 1464 1439 1446 0 -17.98(-1.23%)
Sep 25, 2012 1469 1498 1462 1464 0 -23.87(-1.60%)
Sep 24, 2012 1469 1500 1481 1488 0 -14.86(-0.99%)
Sep 21, 2012 1495 1527 1497 1503 0 -2.17(-0.14%)
Sep 20, 2012 1472 1515 1488 1505 0 +1.80(+0.12%)
Sep 19, 2012 1483 1513 1498 1503 0 -5.24(-0.35%)
Sep 18, 2012 1484 1516 1501 1508 0 -0.88(-0.06%)
Sep 17, 2012 1483 1514 1499 1509 0 -0.27(-0.02%)
Sep 14, 2012 1476 1514 1494 1510 0 +13.76(+0.92%)
Sep 13, 2012 1461 1505 1471 1496 0 +13.08(+0.88%)
Sep 12, 2012 1465 1496 1479 1483 0 +2.76(+0.19%)
Sep 11, 2012 1449 1487 1469 1480 0 +5.12(+0.35%)
Sep 10, 2012 1456 1487 1468 1475 0 -10.80(-0.73%)
Sep 07, 2012 1487 1490 1474 1486 0 -7.13(-0.48%)
Sep 06, 2012 1438 1497 1461 1493 0 +35.94(+2.47%)
Sep 05, 2012 1424 1463 1445 1457 0 +8.62(+0.60%)
Sep 04, 2012 1424 1459 1434 1448 0 -7.31(-0.50%)
Aug 31, 2012 1456 1456 1456 0 +21.92(+1.53%)
Aug 30, 2012 1420 1448 1430 1434 0 -16.59(-1.14%)
Aug 29, 2012 1428 1460 1443 1450 0 -6.39(-0.44%)
Aug 27, 2012 1440 1469 1450 1457 0 +3.17(+0.22%)
Aug 24, 2012 1413 1458 1432 1453 0 +10.39(+0.72%)
Aug 23, 2012 1423 1451 1434 1443 0 -11.19(-0.77%)
Aug 22, 2012 1429 1462 1446 1454 0 -6.89(-0.47%)
Aug 21, 2012 1441 1476 1455 1461 0 -1.14(-0.08%)
Aug 20, 2012 1441 1468 1454 1462 0 -3.88(-0.26%)
Aug 17, 2012 1440 1469 1452 1466 0 +5.01(+0.34%)
Aug 16, 2012 1417 1468 1437 1461 0 +23.54(+1.64%)
Aug 15, 2012 1405 1442 1427 1438 0 +5.74(+0.40%)
Aug 14, 2012 1416 1446 1426 1432 0 -6.39(-0.44%)
Aug 13, 2012 1415 1445 1428 1438 0 -5.45(-0.38%)
Aug 11, 2012 1437 1449 1429 1444 0 +0.00(+0.00%)
Aug 10, 2012 1437 1449 1429 1444 0 +1.52(+0.11%)
Aug 09, 2012 1413 1451 1433 1442 0 +4.18(+0.29%)
Aug 08, 2012 1412 1452 1429 1438 0 -1.69(-0.12%)
Aug 07, 2012 1409 1448 1425 1440 0 +12.58(+0.88%)
Aug 06, 2012 1401 1436 1418 1427 0 +12.09(+0.85%)
Aug 03, 2012 1377 1423 1396 1415 0 +36.07(+2.62%)
Aug 02, 2012 1353 1397 1368 1379 0 -11.00(-0.79%)
Aug 01, 2012 1374 1404 1380 1390 0 -3.37(-0.24%)
Jul 31, 2012 1377 1411 1389 1393 0 -10.84(-0.77%)
Jul 30, 2012 1385 1418 1395 1404 0 -10.84(-0.77%)
Jul 27, 2012 1372 1420 1385 1415 0 +29.34(+2.12%)
Jul 26, 2012 1358 1401 1375 1386 0 +26.32(+1.94%)
Jul 25, 2012 1344 1378 1353 1359 0 -4.69(-0.34%)
Jul 24, 2012 1350 1379 1352 1364 0 -7.26(-0.53%)
Jul 23, 2012 1350 1382 1351 1371 0 -32.61(-2.32%)
Jul 20, 2012 1409 1438 1401 1404 0 -27.40(-1.91%)
Jul 19, 2012 1399 1440 1418 1431 0 +11.90(+0.84%)
Jul 18, 2012 1359 1427 1379 1419 0 +32.85(+2.37%)
Jul 17, 2012 1358 1394 1362 1387 0 +11.41(+0.83%)
Jul 16, 2012 1375 1383 1361 1375 0 -3.12(-0.23%)
Jul 14, 2012 1348 1383 1345 1378 0 +0.00(+0.00%)
Jul 13, 2012 1348 1383 1345 1378 0 +35.26(+2.63%)
Jul 12, 2012 1364 1367 1332 1343 0 -15.83(-1.16%)
Jul 11, 2012 1364 1373 1348 1359 0 -13.65(-0.99%)
Jul 10, 2012 1388 1396 1363 1372 0 -7.64(-0.55%)
Jul 09, 2012 1387 1394 1371 1380 0 -9.33(-0.67%)
Jul 06, 2012 1409 1415 1378 1389 0 -31.82(-2.24%)
Jul 05, 2012 1419 1430 1410 1421 0 -10.88(-0.76%)
Jul 03, 2012 1432 1432 1432 0 +10.60(+0.75%)
Jul 02, 2012 1419 1426 1402 1422 0 +1.77(+0.12%)
Jun 30, 2012 1398 1423 1390 1420 0 -0.28(-0.02%)
Jun 29, 2012 1398 1423 1390 1420 0 +52.06(+3.81%)
Jun 28, 2012 1369 1375 1347 1368 0 -11.43(-0.83%)
Jun 27, 2012 1372 1392 1367 1379 0 +11.67(+0.85%)
Jun 26, 2012 1363 1376 1358 1368 0 +8.67(+0.64%)
Jun 25, 2012 1369 1374 1347 1359 0 -31.21(-2.24%)
Jun 22, 2012 1378 1394 1368 1390 0 +18.57(+1.35%)
Jun 21, 2012 1409 1417 1368 1372 0 -40.98(-2.90%)
Jun 20, 2012 1405 1420 1394 1413 0 +10.51(+0.75%)
Jun 19, 2012 1396 1425 1380 1402 0 +34.49(+2.52%)
Jun 18, 2012 1371 1378 1353 1368 0 -9.49(-0.69%)
Jun 15, 2012 1354 1380 1349 1377 0 +32.74(+2.44%)
Jun 14, 2012 1344 1354 1323 1344 0 +5.44(+0.41%)
Jun 13, 2012 1339 1355 1332 1339 0 -4.90(-0.36%)
Jun 12, 2012 1336 1347 1322 1344 0 +16.00(+1.20%)
Jun 11, 2012 1364 1367 1325 1328 0 -26.13(-1.93%)
Jun 08, 2012 1338 1357 1330 1354 0 +11.28(+0.84%)
Jun 07, 2012 1366 1369 1341 1343 0 -11.20(-0.83%)
Jun 06, 2012 1325 1355 1323 1354 0 +41.26(+3.14%)
Jun 05, 2012 1297 1322 1294 1313 0 +10.45(+0.80%)
Jun 04, 2012 1301 1312 1288 1302 0 +5.68(+0.44%)
Jun 02, 2012 1306 1318 1294 1297 0 +0.00(+0.00%)
Jun 01, 2012 1306 1318 1294 1297 0 -33.48(-2.52%)
May 31, 2012 1333 1343 1316 1330 0 +1.46(+0.11%)
May 30, 2012 1332 1338 1319 1329 0 -16.55(-1.23%)
May 29, 2012 1342 1358 1330 1345 0 +19.48(+1.47%)
May 25, 2012 1326 1326 1326 0 -1.73(-0.13%)
May 24, 2012 1341 1346 1315 1327 0 -14.43(-1.08%)
May 23, 2012 1337 1351 1315 1342 0 -8.81(-0.65%)
May 22, 2012 1350 1361 1337 1351 0 +2.03(+0.15%)
May 21, 2012 1320 1353 1314 1349 0 +24.17(+1.82%)
May 18, 2012 1353 1355 1316 1324 0 -25.24(-1.87%)
May 17, 2012 1366 1373 1349 1350 0 -14.08(-1.03%)
May 16, 2012 1383 1389 1359 1364 0 -14.46(-1.05%)
May 15, 2012 1388 1404 1373 1378 0 -11.59(-0.83%)
May 14, 2012 1388 1406 1381 1390 0 -12.98(-0.93%)
May 11, 2012 1388 1418 1384 1403 0 +12.74(+0.92%)
May 10, 2012 1406 1413 1377 1390 0 -13.61(-0.97%)
May 09, 2012 1385 1409 1377 1404 0 +3.77(+0.27%)
May 08, 2012 1396 1409 1380 1400 0 -6.57(-0.47%)
May 07, 2012 1411 1420 1399 1406 0 -13.86(-0.98%)
May 04, 2012 1444 1449 1417 1420 0 -39.07(-2.68%)
May 03, 2012 1471 1475 1454 1459 0 -11.55(-0.79%)
May 02, 2012 1464 1476 1454 1471 0 -2.14(-0.15%)
May 01, 2012 1471 1486 1465 1473 0 +3.94(+0.27%)
Apr 30, 2012 1467 1474 1462 1469 0 -0.17(-0.01%)
Apr 27, 2012 1469 1479 1462 1469 0 -0.17(-0.01%)
Apr 26, 2012 1461 1477 1454 1469 0 +6.25(+0.43%)
Apr 25, 2012 1451 1469 1448 1463 0 +15.18(+1.05%)
Apr 24, 2012 1454 1468 1440 1448 0 -2.06(-0.14%)
Apr 23, 2012 1456 1462 1440 1450 0 -17.09(-1.16%)
Apr 20, 2012 1466 1491 1457 1467 0 +28.57(+1.99%)
Apr 19, 2012 1443 1467 1428 1439 0 -6.78(-0.47%)
Apr 18, 2012 1449 1455 1440 1445 0 -8.25(-0.57%)
Apr 17, 2012 1438 1461 1435 1454 0 +21.44(+1.50%)
Apr 16, 2012 1427 1441 1418 1432 0 +1.43(+0.10%)
Apr 13, 2012 1434 1448 1424 1431 0 -8.73(-0.61%)
Apr 12, 2012 1420 1445 1415 1440 0 +23.29(+1.64%)
Apr 11, 2012 1416 1428 1408 1416 0 +1.74(+0.12%)
Apr 10, 2012 1437 1448 1406 1414 0 -29.59(-2.05%)
Apr 09, 2012 1443 1457 1439 1444 0 -23.39(-1.59%)
Apr 05, 2012 1448 1472 1445 1467 0 +12.50(+0.86%)
Apr 04, 2012 1469 1475 1445 1455 0 -28.61(-1.93%)
Apr 03, 2012 1494 1499 1469 1484 0 -14.39(-0.96%)
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.