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 (%)
Jul 31, 2015 1913 1921 1893 1902 0 +0.37(+0.02%)
Jul 30, 2015 1889 1919 1872 1901 0 +10.93(+0.58%)
Jul 29, 2015 1865 1904 1859 1890 0 +24.87(+1.33%)
Jul 28, 2015 1860 1873 1836 1865 0 +12.38(+0.67%)
Jul 27, 2015 1872 1876 1849 1853 0 -23.68(-1.26%)
Jul 24, 2015 1882 1893 1870 1877 0 -7.58(-0.40%)
Jul 23, 2015 1874 1898 1861 1884 0 +9.25(+0.49%)
Jul 22, 2015 1873 1911 1864 1875 0 -36.94(-1.93%)
Jul 21, 2015 1910 1926 1890 1912 0 -3.51(-0.18%)
Jul 20, 2015 1917 1928 1903 1915 0 +1.40(+0.07%)
Jul 17, 2015 1920 1927 1902 1914 0 -10.98(-0.57%)
Jul 16, 2015 1912 1928 1904 1925 0 +23.91(+1.26%)
Jul 15, 2015 1897 1908 1889 1901 0 +5.66(+0.30%)
Jul 14, 2015 1891 1906 1884 1895 0 +4.51(+0.24%)
Jul 13, 2015 1876 1896 1872 1891 0 +27.79(+1.49%)
Jul 10, 2015 1877 1881 1858 1863 0 +13.06(+0.71%)
Jul 09, 2015 1858 1874 1849 1850 0 +16.01(+0.87%)
Jul 08, 2015 1840 1858 1826 1834 0 -8.69(-0.47%)
Jul 07, 2015 1837 1850 1808 1843 0 +1.92(+0.10%)
Jul 06, 2015 1826 1848 1823 1841 0 -8.09(-0.44%)
Jul 02, 2015 1849 1849 1849 1849 0 -1.36(-0.07%)
Jul 01, 2015 1857 1876 1837 1850 0 +6.90(+0.37%)
Jun 30, 2015 1862 1865 1834 1843 0 -7.03(-0.38%)
Jun 29, 2015 1872 1882 1849 1850 0 -37.23(-1.97%)
Jun 26, 2015 1903 1919 1880 1888 0 -13.49(-0.71%)
Jun 25, 2015 1912 1918 1896 1901 0 -0.73(-0.04%)
Jun 24, 2015 1909 1926 1899 1902 0 -16.39(-0.85%)
Jun 23, 2015 1925 1932 1907 1918 0 -3.56(-0.19%)
Jun 22, 2015 1924 1941 1914 1922 0 +12.14(+0.64%)
Jun 19, 2015 1939 1944 1904 1910 0 -26.76(-1.38%)
Jun 18, 2015 1912 1944 1899 1936 0 -5.43(-0.28%)
Jun 17, 2015 1938 1952 1920 1942 0 +3.41(+0.18%)
Jun 16, 2015 1916 1952 1912 1939 0 +21.44(+1.12%)
Jun 15, 2015 1918 1926 1901 1917 0 -19.84(-1.02%)
Jun 12, 2015 1937 1950 1927 1937 0 -11.62(-0.60%)
Jun 11, 2015 1954 1964 1937 1949 0 +0.18(+0.01%)
Jun 10, 2015 1918 1956 1912 1948 0 +39.19(+2.05%)
Jun 09, 2015 1912 1921 1899 1909 0 -4.91(-0.26%)
Jun 08, 2015 1936 1942 1911 1914 0 -19.29(-1.00%)
Jun 05, 2015 1936 1946 1919 1933 0 -6.61(-0.34%)
Jun 04, 2015 1941 1968 1932 1940 0 -18.60(-0.95%)
Jun 03, 2015 1964 1980 1949 1959 0 +7.01(+0.36%)
Jun 02, 2015 1949 1966 1936 1952 0 -5.00(-0.26%)
Jun 01, 2015 1953 1973 1936 1957 0 +12.68(+0.65%)
May 29, 2015 1962 1967 1935 1944 0 -20.04(-1.02%)
May 28, 2015 1969 1983 1958 1964 0 -7.19(-0.36%)
May 27, 2015 1943 1977 1936 1971 0 +34.72(+1.79%)
May 26, 2015 1949 1953 1923 1936 0 -20.91(-1.07%)
May 22, 2015 1957 1957 1957 1957 0 -16.89(-0.86%)
May 21, 2015 1968 1981 1957 1974 0 -0.93(-0.05%)
May 20, 2015 1970 1988 1963 1975 0 -0.49(-0.02%)
May 19, 2015 1976 1984 1964 1976 0 -7.49(-0.38%)
May 18, 2015 1977 1991 1967 1983 0 -6.83(-0.34%)
May 15, 2015 2008 2010 1980 1990 0 -14.50(-0.72%)
May 14, 2015 1981 2008 1978 2004 0 +39.16(+1.99%)
May 13, 2015 1976 1987 1959 1965 0 +10.76(+0.55%)
May 12, 2015 1944 1965 1927 1955 0 -4.52(-0.23%)
May 11, 2015 1964 1978 1954 1959 0 -11.13(-0.56%)
May 08, 2015 1960 1980 1956 1970 0 +35.10(+1.81%)
May 07, 2015 1921 1948 1918 1935 0 +13.36(+0.70%)
May 06, 2015 1961 1968 1911 1922 0 -34.51(-1.76%)
May 05, 2015 1971 1981 1948 1956 0 -28.26(-1.42%)
May 04, 2015 1987 2004 1978 1984 0 -6.63(-0.33%)
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.