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 (%)
Jul 31, 2019 4619 4628 4465 4507 0 -104.27(-2.26%)
Jul 30, 2019 4615 4647 4596 4611 0 -37.89(-0.81%)
Jul 29, 2019 4680 4680 4603 4649 0 -20.33(-0.44%)
Jul 26, 2019 4645 4682 4639 4670 0 +36.83(+0.80%)
Jul 25, 2019 4642 4652 4606 4633 0 -17.74(-0.38%)
Jul 24, 2019 4598 4654 4594 4650 0 +46.42(+1.01%)
Jul 23, 2019 4622 4630 4569 4604 0 +17.90(+0.39%)
Jul 22, 2019 4571 4614 4559 4586 0 +41.22(+0.91%)
Jul 19, 2019 4641 4656 4538 4545 0 -18.69(-0.41%)
Jul 18, 2019 4533 4573 4509 4564 0 -14.99(-0.33%)
Jul 17, 2019 4619 4633 4573 4579 0 -21.75(-0.47%)
Jul 16, 2019 4649 4659 4587 4600 0 -59.50(-1.28%)
Jul 15, 2019 4675 4680 4642 4660 0 -2.58(-0.06%)
Jul 12, 2019 4659 4671 4627 4662 0 +10.75(+0.23%)
Jul 11, 2019 4646 4675 4625 4652 0 +11.68(+0.25%)
Jul 10, 2019 4619 4665 4613 4640 0 +39.75(+0.86%)
Jul 09, 2019 4579 4613 4571 4600 0 -9.08(-0.20%)
Jul 08, 2019 4592 4615 4563 4609 0 +0.77(+0.02%)
Jul 05, 2019 4575 4619 4556 4609 0 -11.38(-0.25%)
Jul 03, 2019 4596 4629 4581 4620 0 +33.28(+0.73%)
Jul 02, 2019 4567 4589 4545 4587 0 +29.79(+0.65%)
Jul 01, 2019 4568 4585 4525 4557 0 +61.09(+1.36%)
Jun 28, 2019 4502 4514 4462 4496 0 +9.91(+0.22%)
Jun 27, 2019 4481 4508 4463 4486 0 +15.71(+0.35%)
Jun 26, 2019 4481 4521 4457 4470 0 +20.34(+0.46%)
Jun 25, 2019 4565 4578 4433 4450 0 -121.76(-2.66%)
Jun 24, 2019 4552 4597 4542 4572 0 +26.93(+0.59%)
Jun 21, 2019 4555 4584 4530 4545 0 -18.08(-0.40%)
Jun 20, 2019 4550 4587 4503 4563 0 +102.52(+2.30%)
Jun 19, 2019 4436 4473 4400 4460 0 +30.86(+0.70%)
Jun 18, 2019 4413 4448 4387 4429 0 +58.44(+1.34%)
Jun 17, 2019 4368 4400 4359 4371 0 +11.39(+0.26%)
Jun 14, 2019 4365 4401 4342 4359 0 -12.93(-0.30%)
Jun 13, 2019 4373 4389 4349 4372 0 +20.31(+0.47%)
Jun 12, 2019 4348 4370 4328 4352 0 -14.31(-0.33%)
Jun 11, 2019 4428 4439 4340 4366 0 -22.87(-0.52%)
Jun 10, 2019 4383 4437 4370 4389 0 +37.47(+0.86%)
Jun 07, 2019 4292 4380 4271 4352 0 +97.32(+2.29%)
Jun 06, 2019 4216 4263 4189 4254 0 +49.93(+1.19%)
Jun 05, 2019 4196 4223 4158 4205 0 +65.49(+1.58%)
Jun 04, 2019 4069 4145 4042 4139 0 +105.35(+2.61%)
Jun 03, 2019 4132 4155 3995 4034 0 -90.91(-2.20%)
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%)
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.