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 (%)
Nov 30, 2015 2085 2098 2068 2079 0 +4.52(+0.22%)
Nov 27, 2015 2069 2080 2067 2074 0 +5.32(+0.26%)
Nov 25, 2015 2069 2069 2069 2069 0 -12.62(-0.61%)
Nov 24, 2015 2065 2089 2053 2081 0 +2.85(+0.14%)
Nov 23, 2015 2078 2079 2067 2078 0 -5.29(-0.25%)
Nov 20, 2015 2086 2092 2079 2084 0 +12.11(+0.58%)
Nov 19, 2015 2067 2092 2060 2072 0 +9.66(+0.47%)
Nov 18, 2015 2034 2066 2029 2062 0 +31.17(+1.53%)
Nov 17, 2015 2034 2051 2023 2031 0 -12.46(-0.61%)
Nov 16, 2015 2022 2050 2012 2043 0 +31.23(+1.55%)
Nov 13, 2015 2036 2044 2003 2012 0 -33.82(-1.65%)
Nov 12, 2015 2050 2070 2040 2046 0 -14.73(-0.71%)
Nov 11, 2015 2063 2081 2052 2061 0 -2.42(-0.12%)
Nov 10, 2015 2069 2079 2050 2063 0 -15.36(-0.74%)
Nov 09, 2015 2093 2101 2058 2078 0 -24.18(-1.15%)
Nov 06, 2015 2081 2105 2072 2103 0 +11.01(+0.53%)
Nov 05, 2015 2096 2107 2080 2092 0 -1.67(-0.08%)
Nov 04, 2015 2087 2108 2077 2093 0 +7.40(+0.35%)
Nov 03, 2015 2052 2094 2048 2086 0 +26.62(+1.29%)
Nov 02, 2015 2041 2064 2032 2059 0 +28.30(+1.39%)
Oct 30, 2015 2043 2065 2022 2031 0 -12.18(-0.60%)
Oct 29, 2015 2042 2055 2033 2043 0 -13.71(-0.67%)
Oct 28, 2015 2043 2060 2022 2057 0 +17.47(+0.86%)
Oct 27, 2015 2048 2060 2032 2039 0 -14.34(-0.70%)
Oct 26, 2015 2012 2061 2010 2054 0 +33.23(+1.64%)
Oct 23, 2015 2011 2050 2000 2020 0 +103.07(+5.38%)
Oct 22, 2015 1890 1940 1880 1917 0 +38.85(+2.07%)
Oct 21, 2015 1902 1907 1875 1878 0 -15.28(-0.81%)
Oct 20, 2015 1886 1901 1873 1894 0 +3.02(+0.16%)
Oct 19, 2015 1886 1902 1870 1891 0 -5.26(-0.28%)
Oct 16, 2015 1888 1903 1873 1896 0 +14.80(+0.79%)
Oct 15, 2015 1874 1884 1860 1881 0 +20.91(+1.12%)
Oct 14, 2015 1860 1877 1853 1860 0 -9.97(-0.53%)
Oct 13, 2015 1866 1886 1861 1870 0 +3.62(+0.19%)
Oct 12, 2015 1864 1872 1849 1867 0 -2.51(-0.13%)
Oct 09, 2015 1872 1881 1855 1869 0 +1.41(+0.08%)
Oct 08, 2015 1838 1871 1833 1868 0 +20.06(+1.09%)
Oct 07, 2015 1855 1867 1820 1848 0 -3.80(-0.21%)
Oct 06, 2015 1841 1865 1836 1851 0 +4.69(+0.25%)
Oct 05, 2015 1821 1856 1816 1847 0 +36.93(+2.04%)
Oct 02, 2015 1761 1810 1748 1810 0 +33.11(+1.86%)
Oct 01, 2015 1778 1784 1748 1777 0 +9.12(+0.52%)
Sep 30, 2015 1756 1772 1745 1768 0 +32.08(+1.85%)
Sep 29, 2015 1731 1743 1720 1736 0 +5.04(+0.29%)
Sep 28, 2015 1753 1764 1727 1731 0 -28.47(-1.62%)
Sep 25, 2015 1776 1785 1752 1759 0 +0.23(+0.01%)
Sep 24, 2015 1746 1768 1732 1759 0 -0.46(-0.03%)
Sep 23, 2015 1761 1770 1745 1759 0 -1.04(-0.06%)
Sep 22, 2015 1747 1769 1738 1760 0 -15.71(-0.88%)
Sep 21, 2015 1760 1789 1755 1776 0 +22.80(+1.30%)
Sep 18, 2015 1749 1779 1742 1753 0 -25.87(-1.45%)
Sep 17, 2015 1798 1811 1770 1779 0 -21.08(-1.17%)
Sep 16, 2015 1791 1806 1781 1800 0 +11.42(+0.64%)
Sep 15, 2015 1764 1802 1756 1789 0 +30.19(+1.72%)
Sep 14, 2015 1771 1774 1750 1758 0 -15.42(-0.87%)
Sep 11, 2015 1757 1777 1750 1774 0 +9.53(+0.54%)
Sep 10, 2015 1750 1782 1740 1764 0 +15.19(+0.87%)
Sep 09, 2015 1791 1801 1744 1749 0 -31.22(-1.75%)
Sep 08, 2015 1753 1785 1748 1780 0 +55.27(+3.20%)
Sep 04, 2015 1725 1725 1725 1725 0 -34.17(-1.94%)
Sep 03, 2015 1754 1777 1750 1759 0 +7.44(+0.42%)
Sep 02, 2015 1726 1753 1706 1752 0 +45.33(+2.66%)
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.