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 (%)
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%)
Sep 01, 2017 2829 2837 2803 2814 0 -11.71(-0.41%)
Aug 31, 2017 2802 2833 2795 2826 0 +26.76(+0.96%)
Aug 30, 2017 2771 2807 2764 2799 0 +26.65(+0.96%)
Aug 29, 2017 2744 2780 2738 2773 0 +5.55(+0.20%)
Aug 28, 2017 2774 2777 2756 2767 0 +2.06(+0.07%)
Aug 25, 2017 2767 2782 2754 2765 0 +7.17(+0.26%)
Aug 24, 2017 2760 2766 2737 2758 0 -2.19(-0.08%)
Aug 23, 2017 2767 2779 2752 2760 0 -14.37(-0.52%)
Aug 22, 2017 2751 2779 2748 2775 0 +32.58(+1.19%)
Aug 21, 2017 2741 2750 2722 2742 0 +0.94(+0.03%)
Aug 18, 2017 2734 2754 2723 2741 0 +2.66(+0.10%)
Aug 17, 2017 2780 2788 2738 2738 0 -46.37(-1.67%)
Aug 16, 2017 2771 2796 2764 2785 0 +17.57(+0.63%)
Aug 15, 2017 2774 2780 2757 2767 0 -6.89(-0.25%)
Aug 14, 2017 2756 2781 2752 2774 0 +39.58(+1.45%)
Aug 11, 2017 2713 2744 2700 2734 0 +29.73(+1.10%)
Aug 10, 2017 2732 2740 2702 2705 0 -45.81(-1.67%)
Aug 09, 2017 2740 2757 2733 2751 0 -8.11(-0.29%)
Aug 08, 2017 2752 2780 2733 2759 0 -1.00(-0.04%)
Aug 07, 2017 2770 2777 2752 2760 0 -10.20(-0.37%)
Aug 04, 2017 2769 2784 2758 2770 0 +7.90(+0.29%)
Aug 03, 2017 2759 2773 2745 2762 0 +8.03(+0.29%)
Aug 02, 2017 2770 2771 2729 2754 0 -15.89(-0.57%)
Aug 01, 2017 2779 2790 2759 2770 0 +6.20(+0.22%)
Jul 31, 2017 2781 2787 2751 2764 0 -10.73(-0.39%)
Jul 28, 2017 2764 2786 2756 2774 0 -1.45(-0.05%)
Jul 27, 2017 2810 2827 2748 2776 0 -36.73(-1.31%)
Jul 26, 2017 2814 2821 2800 2813 0 +3.52(+0.13%)
Jul 25, 2017 2809 2817 2802 2809 0 +16.76(+0.60%)
Jul 24, 2017 2789 2798 2776 2792 0 -4.31(-0.15%)
Jul 21, 2017 2788 2813 2777 2797 0 -18.22(-0.65%)
Jul 20, 2017 2816 2821 2786 2815 0 +10.31(+0.37%)
Jul 19, 2017 2787 2811 2784 2804 0 +24.75(+0.89%)
Jul 18, 2017 2770 2786 2757 2780 0 -0.21(-0.01%)
Jul 17, 2017 2765 2785 2761 2780 0 +10.33(+0.37%)
Jul 14, 2017 2753 2782 2746 2770 0 +27.00(+0.98%)
Jul 13, 2017 2744 2759 2731 2743 0 +6.42(+0.23%)
Jul 12, 2017 2726 2741 2711 2736 0 +38.56(+1.43%)
Jul 11, 2017 2691 2714 2682 2698 0 +2.14(+0.08%)
Jul 10, 2017 2678 2705 2670 2696 0 +18.64(+0.70%)
Jul 07, 2017 2650 2689 2649 2677 0 +29.55(+1.12%)
Jul 06, 2017 2642 2662 2631 2647 0 -22.64(-0.85%)
Jul 05, 2017 2651 2686 2643 2670 0 +25.61(+0.97%)
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.