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 (%)
Aug 31, 2018 3824 3824 3824 3824 0 +2.79(+0.07%)
Aug 30, 2018 3821 3847 3805 3821 0 -12.74(-0.33%)
Aug 29, 2018 3790 3842 3784 3834 0 +47.90(+1.27%)
Aug 28, 2018 3788 3803 3769 3786 0 +8.50(+0.23%)
Aug 27, 2018 3774 3790 3747 3777 0 +27.12(+0.72%)
Aug 24, 2018 3723 3759 3718 3750 0 +35.54(+0.96%)
Aug 23, 2018 3702 3738 3692 3715 0 +16.17(+0.44%)
Aug 22, 2018 3662 3708 3656 3699 0 +35.22(+0.96%)
Aug 21, 2018 3683 3698 3657 3663 0 -13.37(-0.36%)
Aug 20, 2018 3686 3702 3659 3677 0 -5.88(-0.16%)
Aug 17, 2018 3676 3698 3651 3683 0 -0.87(-0.02%)
Aug 16, 2018 3700 3722 3670 3684 0 +10.57(+0.29%)
Aug 15, 2018 3697 3715 3643 3673 0 -55.76(-1.50%)
Aug 14, 2018 3706 3737 3685 3729 0 +33.63(+0.91%)
Aug 13, 2018 3723 3740 3691 3695 0 -17.13(-0.46%)
Aug 10, 2018 3715 3736 3691 3712 0 -24.73(-0.66%)
Aug 09, 2018 3737 3756 3729 3737 0 +6.51(+0.17%)
Aug 08, 2018 3726 3742 3708 3730 0 +13.61(+0.37%)
Aug 07, 2018 3718 3732 3698 3717 0 +14.29(+0.39%)
Aug 06, 2018 3692 3712 3677 3703 0 +6.24(+0.17%)
Aug 03, 2018 3685 3700 3655 3696 0 +17.19(+0.47%)
Aug 02, 2018 3612 3692 3594 3679 0 +38.07(+1.05%)
Aug 01, 2018 3640 3660 3615 3641 0 +4.03(+0.11%)
Jul 31, 2018 3650 3663 3611 3637 0 +15.89(+0.44%)
Jul 30, 2018 3696 3707 3600 3621 0 -89.34(-2.41%)
Jul 27, 2018 3786 3789 3671 3710 0 -57.59(-1.53%)
Jul 26, 2018 3790 3807 3757 3768 0 -25.65(-0.68%)
Jul 25, 2018 3719 3802 3708 3794 0 +82.37(+2.22%)
Jul 24, 2018 3741 3756 3697 3711 0 -9.26(-0.25%)
Jul 23, 2018 3686 3726 3671 3721 0 +40.86(+1.11%)
Jul 20, 2018 3718 3728 3672 3680 0 +34.74(+0.95%)
Jul 19, 2018 3659 3676 3628 3645 0 -36.42(-0.99%)
Jul 18, 2018 3694 3707 3661 3681 0 -15.23(-0.41%)
Jul 17, 2018 3646 3711 3633 3697 0 +36.29(+0.99%)
Jul 16, 2018 3676 3689 3643 3660 0 -15.50(-0.42%)
Jul 13, 2018 3647 3685 3629 3676 0 +35.22(+0.97%)
Jul 12, 2018 3595 3647 3591 3641 0 +77.19(+2.17%)
Jul 11, 2018 3533 3577 3530 3563 0 +0.32(+0.01%)
Jul 10, 2018 3559 3581 3550 3563 0 +9.47(+0.27%)
Jul 09, 2018 3542 3565 3524 3554 0 +33.34(+0.95%)
Jul 06, 2018 3479 3530 3473 3520 0 +45.42(+1.31%)
Jul 05, 2018 3463 3482 3446 3475 0 +30.39(+0.88%)
Jul 03, 2018 3444 3444 3444 3444 0 -24.99(-0.72%)
Jul 02, 2018 3407 3472 3399 3469 0 +39.54(+1.15%)
Jun 29, 2018 3428 3468 3417 3430 0 +14.84(+0.43%)
Jun 28, 2018 3373 3431 3367 3415 0 +30.03(+0.89%)
Jun 27, 2018 3458 3474 3382 3385 0 -56.01(-1.63%)
Jun 26, 2018 3436 3474 3428 3441 0 +15.39(+0.45%)
Jun 25, 2018 3453 3470 3384 3426 0 -52.86(-1.52%)
Jun 22, 2018 3477 3503 3445 3479 0 -23.32(-0.67%)
Jun 21, 2018 3534 3553 3491 3502 0 -21.01(-0.60%)
Jun 20, 2018 3524 3568 3500 3523 0 -20.38(-0.58%)
Jun 19, 2018 3533 3552 3496 3543 0 -13.01(-0.37%)
Jun 18, 2018 3519 3565 3500 3556 0 +17.74(+0.50%)
Jun 15, 2018 3539 3571 3539 3539 0 -30.35(-0.85%)
Jun 14, 2018 3583 3599 3551 3569 0 -9.62(-0.27%)
Jun 13, 2018 3591 3614 3565 3578 0 -4.95(-0.14%)
Jun 12, 2018 3575 3593 3563 3583 0 +14.03(+0.39%)
Jun 11, 2018 3568 3589 3554 3569 0 -8.10(-0.23%)
Jun 08, 2018 3549 3589 3533 3578 0 +32.23(+0.91%)
Jun 07, 2018 3598 3602 3523 3545 0 -45.12(-1.26%)
Jun 06, 2018 3583 3594 3561 3590 0 +20.27(+0.57%)
Jun 05, 2018 3570 3581 3547 3570 0 +12.92(+0.36%)
Jun 04, 2018 3547 3567 3531 3557 0 +25.80(+0.73%)
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.