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, 2017 3057 3090 3046 3077 0 +32.73(+1.08%)
Nov 29, 2017 3096 3102 3032 3044 0 -58.80(-1.89%)
Nov 28, 2017 3086 3112 3079 3103 0 +23.29(+0.76%)
Nov 27, 2017 3070 3090 3064 3080 0 +9.98(+0.33%)
Nov 24, 2017 3057 3075 3049 3070 0 +20.93(+0.69%)
Nov 22, 2017 3069 3077 3043 3049 0 -20.01(-0.65%)
Nov 21, 2017 3052 3083 3043 3069 0 +22.29(+0.73%)
Nov 20, 2017 3043 3053 3035 3047 0 +6.19(+0.20%)
Nov 17, 2017 3056 3061 3032 3040 0 -19.58(-0.64%)
Nov 16, 2017 3051 3070 3045 3060 0 +18.60(+0.61%)
Nov 15, 2017 3053 3065 3031 3041 0 -29.58(-0.96%)
Nov 14, 2017 3061 3076 3041 3071 0 +1.63(+0.05%)
Nov 13, 2017 3053 3071 3047 3069 0 +2.31(+0.08%)
Nov 10, 2017 3060 3075 3041 3067 0 -2.76(-0.09%)
Nov 09, 2017 3082 3088 3029 3070 0 -34.98(-1.13%)
Nov 08, 2017 3086 3110 3077 3105 0 +13.53(+0.44%)
Nov 07, 2017 3103 3109 3076 3091 0 -5.42(-0.18%)
Nov 06, 2017 3092 3109 3082 3097 0 +6.41(+0.21%)
Nov 03, 2017 3089 3104 3068 3090 0 +2.15(+0.07%)
Nov 02, 2017 3079 3106 3057 3088 0 +16.96(+0.55%)
Nov 01, 2017 3087 3093 3059 3071 0 +5.79(+0.19%)
Oct 31, 2017 3089 3098 3055 3065 0 -11.49(-0.37%)
Oct 30, 2017 3074 3091 3051 3077 0 -5.66(-0.18%)
Oct 27, 2017 3082 3134 3059 3083 0 +117.48(+3.96%)
Oct 26, 2017 2970 2985 2952 2965 0 +12.29(+0.42%)
Oct 25, 2017 2953 2980 2934 2953 0 -6.37(-0.22%)
Oct 24, 2017 2950 2970 2935 2959 0 +7.46(+0.25%)
Oct 23, 2017 2961 2975 2948 2952 0 -2.83(-0.10%)
Oct 20, 2017 2944 2967 2934 2954 0 +18.88(+0.64%)
Oct 19, 2017 2917 2942 2905 2936 0 +33.04(+1.14%)
Oct 18, 2017 2901 2913 2884 2903 0 +9.53(+0.33%)
Oct 17, 2017 2885 2897 2875 2893 0 +1.34(+0.05%)
Oct 16, 2017 2887 2901 2879 2892 0 -2.14(-0.07%)
Oct 13, 2017 2894 2907 2884 2894 0 +12.43(+0.43%)
Oct 12, 2017 2867 2891 2862 2881 0 +15.66(+0.55%)
Oct 11, 2017 2859 2870 2849 2866 0 +6.36(+0.22%)
Oct 10, 2017 2859 2872 2850 2859 0 +0.15(+0.01%)
Oct 09, 2017 2850 2868 2843 2859 0 +9.58(+0.34%)
Oct 06, 2017 2838 2854 2829 2850 0 -2.13(-0.07%)
Oct 05, 2017 2832 2857 2818 2852 0 +32.82(+1.16%)
Oct 04, 2017 2807 2826 2792 2819 0 +8.79(+0.31%)
Oct 03, 2017 2820 2828 2804 2810 0 -6.22(-0.22%)
Oct 02, 2017 2817 2832 2803 2816 0 +10.26(+0.37%)
Sep 29, 2017 2786 2813 2780 2806 0 +22.26(+0.80%)
Sep 28, 2017 2777 2791 2767 2784 0 +0.68(+0.02%)
Sep 27, 2017 2773 2796 2763 2783 0 +16.24(+0.59%)
Sep 26, 2017 2779 2787 2756 2767 0 -0.70(-0.03%)
Sep 25, 2017 2799 2804 2752 2768 0 -35.62(-1.27%)
Sep 22, 2017 2791 2812 2784 2803 0 +8.71(+0.31%)
Sep 21, 2017 2814 2823 2787 2795 0 -17.03(-0.61%)
Sep 20, 2017 2825 2832 2790 2812 0 -21.36(-0.75%)
Sep 19, 2017 2834 2847 2819 2833 0 +3.87(+0.14%)
Sep 18, 2017 2835 2856 2820 2829 0 -4.05(-0.14%)
Sep 15, 2017 2847 2861 2802 2833 0 -36.85(-1.28%)
Sep 14, 2017 2873 2891 2856 2870 0 -12.63(-0.44%)
Sep 13, 2017 2873 2887 2861 2883 0 +10.31(+0.36%)
Sep 12, 2017 2872 2888 2857 2872 0 +0.66(+0.02%)
Sep 11, 2017 2853 2879 2850 2872 0 +36.00(+1.27%)
Sep 08, 2017 2847 2852 2828 2836 0 -8.05(-0.28%)
Sep 07, 2017 2824 2852 2816 2844 0 +35.90(+1.28%)
Sep 06, 2017 2818 2828 2801 2808 0 -0.05(-0.00%)
Sep 05, 2017 2799 2821 2786 2808 0 -6.64(-0.24%)
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.