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 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%)
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.