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, 2016 2238 2249 2229 2234 0 +4.07(+0.18%)
Oct 28, 2016 2235 2253 2220 2230 0 -5.10(-0.23%)
Oct 27, 2016 2253 2260 2233 2235 0 -14.14(-0.63%)
Oct 26, 2016 2252 2269 2242 2249 0 -11.21(-0.50%)
Oct 25, 2016 2260 2274 2252 2260 0 -2.92(-0.13%)
Oct 24, 2016 2239 2268 2236 2263 0 +34.15(+1.53%)
Oct 21, 2016 2242 2250 2218 2229 0 +52.46(+2.41%)
Oct 20, 2016 2179 2187 2157 2176 0 -7.82(-0.36%)
Oct 19, 2016 2185 2197 2179 2184 0 -4.23(-0.19%)
Oct 18, 2016 2191 2202 2181 2189 0 +16.29(+0.75%)
Oct 17, 2016 2179 2183 2163 2172 0 -5.86(-0.27%)
Oct 14, 2016 2174 2193 2169 2178 0 +11.51(+0.53%)
Oct 13, 2016 2157 2178 2143 2167 0 -5.37(-0.25%)
Oct 12, 2016 2171 2179 2149 2172 0 -3.94(-0.18%)
Oct 11, 2016 2204 2208 2166 2176 0 -33.87(-1.53%)
Oct 10, 2016 2210 2224 2205 2210 0 +6.73(+0.31%)
Oct 07, 2016 2205 2209 2191 2203 0 -6.31(-0.29%)
Oct 06, 2016 2212 2218 2194 2209 0 -1.80(-0.08%)
Oct 05, 2016 2205 2223 2199 2211 0 +13.00(+0.59%)
Oct 04, 2016 2201 2213 2189 2198 0 +7.44(+0.34%)
Sep 26, 2016 2195 2199 2184 2191 0 -17.09(-0.77%)
Sep 23, 2016 2220 2223 2203 2208 0 -15.43(-0.69%)
Sep 22, 2016 2229 2234 2217 2223 0 +9.24(+0.42%)
Sep 21, 2016 2199 2218 2188 2214 0 +40.16(+1.85%)
Sep 20, 2016 2192 2194 2170 2174 0 -0.40(-0.02%)
Sep 19, 2016 2179 2198 2168 2174 0 +2.78(+0.13%)
Sep 16, 2016 2188 2194 2156 2171 0 -28.47(-1.29%)
Sep 15, 2016 2166 2207 2159 2200 0 +29.68(+1.37%)
Sep 14, 2016 2169 2185 2160 2170 0 -2.81(-0.13%)
Sep 13, 2016 2178 2185 2158 2173 0 -24.10(-1.10%)
Sep 12, 2016 2160 2202 2147 2197 0 +30.22(+1.39%)
Sep 09, 2016 2189 2210 2167 2167 0 -44.66(-2.02%)
Sep 08, 2016 2222 2228 2204 2212 0 -17.33(-0.78%)
Sep 07, 2016 2223 2235 2217 2229 0 +2.45(+0.11%)
Sep 06, 2016 2231 2234 2213 2226 0 +0.08(+0.00%)
Sep 02, 2016 2226 2226 2226 2226 0 +7.87(+0.35%)
Sep 01, 2016 2202 2225 2197 2219 0 +4.92(+0.22%)
Aug 31, 2016 2217 2224 2206 2214 0 -11.84(-0.53%)
Aug 30, 2016 2228 2235 2215 2225 0 -0.11(-0.00%)
Aug 29, 2016 2227 2241 2221 2226 0 +2.28(+0.10%)
Aug 26, 2016 2227 2247 2210 2223 0 -0.64(-0.03%)
Aug 25, 2016 2217 2229 2212 2224 0 +5.78(+0.26%)
Aug 24, 2016 2218 2227 2210 2218 0 -8.12(-0.36%)
Aug 23, 2016 2224 2235 2220 2226 0 +11.21(+0.51%)
Aug 22, 2016 2212 2221 2203 2215 0 -2.65(-0.12%)
Aug 19, 2016 2210 2222 2203 2218 0 +2.96(+0.13%)
Aug 18, 2016 2206 2221 2202 2215 0 +2.10(+0.09%)
Aug 17, 2016 2215 2220 2201 2213 0 -0.12(-0.01%)
Aug 16, 2016 2217 2221 2207 2213 0 -17.11(-0.77%)
Aug 15, 2016 2222 2243 2219 2230 0 +9.65(+0.43%)
Aug 12, 2016 2225 2230 2210 2220 0 -11.87(-0.53%)
Aug 11, 2016 2225 2239 2222 2232 0 +9.79(+0.44%)
Aug 10, 2016 2224 2232 2212 2222 0 -0.09(-0.00%)
Aug 09, 2016 2219 2235 2214 2222 0 +5.76(+0.26%)
Aug 08, 2016 2216 2222 2208 2217 0 +0.46(+0.02%)
Aug 05, 2016 2203 2223 2197 2216 0 +20.02(+0.91%)
Aug 04, 2016 2178 2201 2174 2196 0 +11.03(+0.50%)
Aug 03, 2016 2175 2190 2170 2185 0 +9.04(+0.42%)
Aug 02, 2016 2192 2193 2166 2176 0 -13.26(-0.61%)
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.