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 29, 2016 1966 1981 1944 1952 0 -16.51(-0.84%)
Feb 26, 2016 2010 2014 1958 1969 0 -28.17(-1.41%)
Feb 25, 2016 1977 1997 1947 1997 0 +35.43(+1.81%)
Feb 24, 2016 1940 1966 1916 1961 0 +4.46(+0.23%)
Feb 23, 2016 1990 1993 1949 1957 0 -41.52(-2.08%)
Feb 22, 2016 1988 2013 1984 1998 0 +25.13(+1.27%)
Feb 19, 2016 1967 1984 1954 1973 0 -0.44(-0.02%)
Feb 18, 2016 1983 2000 1967 1974 0 -8.12(-0.41%)
Feb 17, 2016 1947 1992 1944 1982 0 +49.36(+2.55%)
Feb 16, 2016 1923 1937 1900 1933 0 +24.65(+1.29%)
Feb 12, 2016 1908 1908 1908 1908 0 +29.05(+1.55%)
Feb 11, 2016 1853 1895 1843 1879 0 -7.83(-0.42%)
Feb 10, 2016 1891 1906 1881 1887 0 +14.41(+0.77%)
Feb 09, 2016 1864 1907 1847 1872 0 -9.08(-0.48%)
Feb 08, 2016 1882 1892 1833 1881 0 -28.25(-1.48%)
Feb 05, 2016 1970 1973 1889 1910 0 -70.30(-3.55%)
Feb 04, 2016 1972 2002 1953 1980 0 +2.30(+0.12%)
Feb 03, 2016 1998 2008 1941 1978 0 -7.78(-0.39%)
Feb 02, 2016 2021 2025 1976 1985 0 -58.51(-2.86%)
Feb 01, 2016 2036 2057 2025 2044 0 -6.62(-0.32%)
Jan 29, 2016 2023 2051 2005 2050 0 +89.95(+4.59%)
Jan 28, 2016 1960 1973 1934 1961 0 +19.03(+0.98%)
Jan 27, 2016 1965 1981 1933 1942 0 -27.61(-1.40%)
Jan 26, 2016 1947 1976 1935 1969 0 +21.59(+1.11%)
Jan 25, 2016 1958 1981 1943 1948 0 -21.74(-1.10%)
Jan 22, 2016 1945 1974 1939 1969 0 +51.17(+2.67%)
Jan 21, 2016 1926 1952 1902 1918 0 -2.87(-0.15%)
Jan 20, 2016 1902 1941 1864 1921 0 -6.53(-0.34%)
Jan 19, 2016 1953 1963 1909 1928 0 -1.91(-0.10%)
Jan 15, 2016 1929 1929 1929 1929 0 -65.09(-3.26%)
Jan 14, 2016 1960 2008 1944 1994 0 +47.30(+2.43%)
Jan 13, 2016 2018 2028 1935 1947 0 -49.86(-2.50%)
Jan 12, 2016 1998 2010 1973 1997 0 +21.82(+1.10%)
Jan 11, 2016 1975 1991 1947 1975 0 +10.02(+0.51%)
Jan 08, 2016 1980 2003 1960 1965 0 -5.13(-0.26%)
Jan 07, 2016 1984 2013 1963 1970 0 -54.63(-2.70%)
Jan 06, 2016 2023 2038 2005 2025 0 -19.39(-0.95%)
Jan 05, 2016 2042 2059 2027 2044 0 +4.51(+0.22%)
Jan 04, 2016 2032 2044 1999 2040 0 -34.16(-1.65%)
Dec 31, 2015 2074 2074 2074 2074 0 -28.84(-1.37%)
Dec 30, 2015 2110 2120 2101 2103 0 -9.81(-0.46%)
Dec 29, 2015 2104 2123 2098 2113 0 +20.32(+0.97%)
Dec 28, 2015 2078 2093 2064 2092 0 +4.56(+0.22%)
Dec 24, 2015 2088 2088 2088 2088 0 -2.45(-0.12%)
Dec 23, 2015 2081 2096 2074 2090 0 +18.62(+0.90%)
Dec 22, 2015 2057 2077 2042 2072 0 +18.54(+0.90%)
Dec 21, 2015 2062 2075 2033 2053 0 +16.46(+0.81%)
Dec 18, 2015 2083 2091 2032 2037 0 -44.21(-2.12%)
Dec 17, 2015 2114 2126 2072 2081 0 -34.40(-1.63%)
Dec 16, 2015 2098 2122 2073 2115 0 +31.67(+1.52%)
Dec 15, 2015 2092 2107 2076 2084 0 +13.02(+0.63%)
Dec 14, 2015 2047 2076 2024 2071 0 +30.25(+1.48%)
Dec 11, 2015 2061 2076 2034 2040 0 -38.68(-1.86%)
Dec 10, 2015 2090 2099 2071 2079 0 +0.66(+0.03%)
Dec 09, 2015 2092 2115 2063 2078 0 -25.13(-1.19%)
Dec 08, 2015 2088 2114 2075 2103 0 -0.55(-0.03%)
Dec 07, 2015 2113 2118 2087 2104 0 -10.44(-0.49%)
Dec 04, 2015 2057 2124 2054 2114 0 +58.54(+2.85%)
Dec 03, 2015 2103 2112 2047 2056 0 -38.27(-1.83%)
Dec 02, 2015 2104 2122 2089 2094 0 -10.60(-0.50%)
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.