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 (%)
Oct 31, 2013 1527 1541 1523 1526 0 -5.02(-0.33%)
Oct 30, 2013 1532 1547 1526 1532 0 -4.42(-0.29%)
Oct 29, 2013 1527 1544 1522 1536 0 +5.14(+0.34%)
Oct 28, 2013 1527 1539 1521 1531 0 -1.91(-0.12%)
Oct 25, 2013 1534 1552 1523 1533 0 +44.36(+2.98%)
Oct 24, 2013 1479 1501 1478 1488 0 +5.63(+0.38%)
Oct 23, 2013 1490 1502 1474 1483 0 -21.17(-1.41%)
Oct 22, 2013 1507 1520 1498 1504 0 -0.91(-0.06%)
Oct 21, 2013 1504 1519 1500 1505 0 +9.20(+0.62%)
Oct 18, 2013 1480 1500 1472 1496 0 +5.25(+0.35%)
Oct 17, 2013 1469 1494 1471 1490 0 +4.95(+0.33%)
Oct 16, 2013 1475 1495 1478 1485 0 +9.15(+0.62%)
Oct 15, 2013 1480 1497 1474 1476 0 -11.21(-0.75%)
Oct 14, 2013 1464 1490 1464 1487 0 +6.94(+0.47%)
Oct 11, 2013 1458 1483 1461 1481 0 +17.49(+1.20%)
Oct 10, 2013 1441 1468 1442 1463 0 +28.92(+2.02%)
Oct 09, 2013 1431 1445 1425 1434 0 -0.31(-0.02%)
Oct 08, 2013 1445 1454 1428 1434 0 -17.31(-1.19%)
Oct 07, 2013 1453 1468 1447 1452 0 -23.13(-1.57%)
Oct 04, 2013 1462 1482 1464 1475 0 +0.28(+0.02%)
Oct 03, 2013 1476 1487 1461 1475 0 -10.74(-0.72%)
Oct 02, 2013 1463 1490 1464 1485 0 +9.42(+0.64%)
Oct 01, 2013 1460 1480 1462 1476 0 +2.31(+0.16%)
Sep 27, 2013 1458 1488 1461 1474 0 +7.85(+0.54%)
Sep 26, 2013 1459 1478 1458 1466 0 +3.62(+0.25%)
Sep 25, 2013 1454 1473 1456 1462 0 +7.04(+0.48%)
Sep 24, 2013 1462 1470 1446 1455 0 -11.53(-0.79%)
Sep 23, 2013 1456 1479 1457 1467 0 -4.16(-0.28%)
Sep 20, 2013 1479 1492 1463 1471 0 -18.22(-1.22%)
Sep 19, 2013 1479 1495 1473 1489 0 +5.19(+0.35%)
Sep 18, 2013 1456 1487 1456 1484 0 +25.84(+1.77%)
Sep 17, 2013 1456 1472 1450 1458 0 +9.16(+0.63%)
Sep 16, 2013 1437 1468 1444 1449 0 +2.48(+0.17%)
Sep 13, 2013 1421 1454 1433 1446 0 +0.76(+0.05%)
Sep 12, 2013 1424 1454 1441 1446 0 -3.52(-0.24%)
Sep 11, 2013 1416 1456 1438 1449 0 +9.83(+0.68%)
Sep 10, 2013 1421 1442 1422 1439 0 +20.26(+1.43%)
Sep 09, 2013 1394 1424 1399 1419 0 +22.49(+1.61%)
Sep 06, 2013 1394 1407 1388 1396 0 -0.67(-0.05%)
Sep 05, 2013 1390 1408 1388 1397 0 -4.15(-0.30%)
Sep 04, 2013 1392 1411 1390 1401 0 -10.05(-0.71%)
Sep 03, 2013 1407 1424 1395 1411 0 -31.14(-2.16%)
Aug 30, 2013 1443 1443 1443 0 -3.51(-0.24%)
Aug 29, 2013 1424 1453 1427 1446 0 +10.60(+0.74%)
Aug 28, 2013 1438 1452 1434 1435 0 -7.96(-0.55%)
Aug 27, 2013 1444 1470 1438 1443 0 -31.20(-2.12%)
Aug 26, 2013 1466 1492 1463 1475 0 -5.31(-0.36%)
Aug 23, 2013 1487 1500 1461 1480 0 +43.13(+3.00%)
Aug 22, 2013 1424 1441 1424 1437 0 +21.35(+1.51%)
Aug 21, 2013 1410 1432 1410 1415 0 -1.79(-0.13%)
Aug 20, 2013 1406 1428 1407 1417 0 +6.59(+0.47%)
Aug 19, 2013 1418 1434 1409 1411 0 -13.93(-0.98%)
Aug 16, 2013 1422 1437 1420 1425 0 -4.85(-0.34%)
Aug 15, 2013 1434 1446 1405 1429 0 -25.34(-1.74%)
Aug 14, 2013 1441 1478 1436 1455 0 +8.52(+0.59%)
Aug 13, 2013 1445 1456 1439 1446 0 -9.56(-0.66%)
Aug 12, 2013 1434 1460 1439 1456 0 +6.31(+0.44%)
Aug 09, 2013 1444 1459 1441 1449 0 -6.27(-0.43%)
Aug 08, 2013 1435 1462 1433 1456 0 +19.01(+1.32%)
Aug 07, 2013 1418 1442 1415 1437 0 +5.45(+0.38%)
Aug 06, 2013 1424 1439 1422 1431 0 +1.75(+0.12%)
Aug 05, 2013 1424 1438 1423 1430 0 -0.37(-0.03%)
Aug 02, 2013 1419 1434 1418 1430 0 +4.11(+0.29%)
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.