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 (%)
May 31, 2019 4145 4158 4111 4125 0 -67.74(-1.62%)
May 30, 2019 4185 4202 4163 4192 0 +18.54(+0.44%)
May 29, 2019 4187 4196 4143 4174 0 -41.85(-0.99%)
May 28, 2019 4248 4283 4208 4216 0 -15.39(-0.36%)
May 24, 2019 4247 4269 4215 4231 0 +11.74(+0.28%)
May 23, 2019 4237 4240 4177 4219 0 -64.71(-1.51%)
May 22, 2019 4253 4303 4248 4284 0 +27.38(+0.64%)
May 21, 2019 4268 4277 4244 4257 0 +23.70(+0.56%)
May 20, 2019 4234 4268 4206 4233 0 -53.97(-1.26%)
May 17, 2019 4293 4354 4278 4287 0 -31.24(-0.72%)
May 16, 2019 4264 4341 4253 4318 0 +81.12(+1.91%)
May 15, 2019 4176 4258 4163 4237 0 +42.33(+1.01%)
May 14, 2019 4161 4230 4154 4195 0 +51.15(+1.23%)
May 13, 2019 4171 4211 4135 4144 0 -119.21(-2.80%)
May 10, 2019 4195 4285 4159 4263 0 +47.74(+1.13%)
May 09, 2019 4179 4226 4148 4215 0 +1.20(+0.03%)
May 08, 2019 4213 4242 4189 4214 0 +1.53(+0.04%)
May 07, 2019 4241 4266 4173 4212 0 -84.51(-1.97%)
May 06, 2019 4234 4309 4224 4297 0 -19.15(-0.44%)
May 03, 2019 4276 4332 4270 4316 0 +70.61(+1.66%)
May 02, 2019 4290 4300 4225 4245 0 -46.44(-1.08%)
May 01, 2019 4370 4377 4287 4292 0 -79.66(-1.82%)
Apr 30, 2019 4339 4372 4325 4371 0 +27.95(+0.64%)
Apr 29, 2019 4346 4370 4326 4344 0 +0.13(+0.00%)
Apr 26, 2019 4330 4361 4302 4343 0 +13.77(+0.32%)
Apr 25, 2019 4345 4381 4304 4330 0 +83.41(+1.96%)
Apr 24, 2019 4256 4280 4222 4246 0 +34.96(+0.83%)
Apr 23, 2019 4167 4218 4160 4211 0 +52.42(+1.26%)
Apr 22, 2019 4122 4166 4118 4159 0 +16.83(+0.41%)
Apr 18, 2019 4117 4149 4088 4142 0 +36.74(+0.89%)
Apr 17, 2019 4105 4120 4076 4105 0 +18.09(+0.44%)
Apr 16, 2019 4114 4118 4066 4087 0 -14.24(-0.35%)
Apr 15, 2019 4095 4117 4083 4101 0 +6.19(+0.15%)
Apr 12, 2019 4088 4101 4073 4095 0 +21.05(+0.52%)
Apr 11, 2019 4082 4092 4059 4074 0 +1.25(+0.03%)
Apr 10, 2019 4056 4081 4049 4073 0 +30.04(+0.74%)
Apr 09, 2019 4026 4058 4021 4043 0 -27.58(-0.68%)
Apr 08, 2019 4065 4076 4028 4070 0 +0.42(+0.01%)
Apr 05, 2019 4061 4087 4055 4070 0 +6.97(+0.17%)
Apr 04, 2019 4092 4100 4029 4063 0 -26.24(-0.64%)
Apr 03, 2019 4093 4111 4069 4089 0 +17.99(+0.44%)
Apr 02, 2019 4075 4086 4046 4071 0 -2.20(-0.05%)
Apr 01, 2019 4059 4077 4036 4074 0 +44.29(+1.10%)
Mar 29, 2019 4029 4041 3998 4029 0 +37.19(+0.93%)
Mar 28, 2019 3998 4010 3962 3992 0 +14.42(+0.36%)
Mar 27, 2019 4012 4025 3937 3978 0 -34.23(-0.85%)
Mar 26, 2019 4023 4036 3981 4012 0 +24.91(+0.62%)
Mar 25, 2019 3957 4000 3943 3987 0 +15.46(+0.39%)
Mar 22, 2019 4044 4053 3968 3971 0 -100.22(-2.46%)
Mar 21, 2019 3979 4084 3973 4072 0 +79.63(+1.99%)
Mar 20, 2019 4003 4041 3965 3992 0 -16.96(-0.42%)
Mar 19, 2019 4015 4032 3984 4009 0 +15.13(+0.38%)
Mar 18, 2019 3958 4006 3947 3994 0 +38.86(+0.98%)
Mar 15, 2019 3922 3993 3894 3955 0 +22.04(+0.56%)
Mar 14, 2019 3925 3951 3915 3933 0 +10.02(+0.26%)
Mar 13, 2019 3915 3948 3901 3923 0 +26.26(+0.67%)
Mar 12, 2019 3875 3914 3865 3897 0 +21.60(+0.56%)
Mar 11, 2019 3818 3885 3816 3875 0 +55.94(+1.46%)
Mar 08, 2019 3777 3824 3762 3819 0 +9.22(+0.24%)
Mar 07, 2019 3830 3848 3790 3810 0 -31.02(-0.81%)
Mar 06, 2019 3847 3872 3827 3841 0 -2.36(-0.06%)
Mar 05, 2019 3853 3866 3825 3843 0 -8.15(-0.21%)
Mar 04, 2019 3889 3897 3806 3851 0 -23.10(-0.60%)
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.