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 (%)
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%)
Mar 01, 2019 3883 3892 3849 3875 0 +22.76(+0.59%)
Feb 28, 2019 3854 3881 3842 3852 0 -7.71(-0.20%)
Feb 27, 2019 3845 3867 3819 3860 0 -5.16(-0.13%)
Feb 26, 2019 3832 3888 3824 3865 0 +20.54(+0.53%)
Feb 25, 2019 3855 3871 3833 3844 0 +7.64(+0.20%)
Feb 22, 2019 3805 3846 3797 3837 0 +51.92(+1.37%)
Feb 21, 2019 3729 3794 3721 3785 0 +48.78(+1.31%)
Feb 20, 2019 3751 3763 3710 3736 0 -21.47(-0.57%)
Feb 19, 2019 3741 3773 3734 3757 0 +1.49(+0.04%)
Feb 15, 2019 3744 3760 3724 3756 0 +33.29(+0.89%)
Feb 14, 2019 3704 3737 3685 3723 0 +6.18(+0.17%)
Feb 13, 2019 3733 3746 3707 3716 0 +1.34(+0.04%)
Feb 12, 2019 3700 3727 3679 3715 0 +40.96(+1.11%)
Feb 11, 2019 3692 3709 3660 3674 0 -4.02(-0.11%)
Feb 08, 2019 3629 3682 3621 3678 0 +27.01(+0.74%)
Feb 07, 2019 3655 3672 3624 3651 0 -36.51(-0.99%)
Feb 06, 2019 3709 3715 3666 3688 0 -27.13(-0.73%)
Feb 05, 2019 3690 3723 3679 3715 0 +41.27(+1.12%)
Feb 04, 2019 3594 3682 3590 3673 0 +76.50(+2.13%)
Feb 01, 2019 3614 3635 3577 3597 0 -26.21(-0.72%)
Jan 31, 2019 3599 3646 3584 3623 0 -28.63(-0.78%)
Jan 30, 2019 3603 3656 3588 3652 0 +86.86(+2.44%)
Jan 29, 2019 3610 3622 3541 3565 0 -61.16(-1.69%)
Jan 28, 2019 3645 3664 3605 3626 0 -48.43(-1.32%)
Jan 25, 2019 3675 3695 3654 3674 0 +33.23(+0.91%)
Jan 24, 2019 3659 3666 3614 3641 0 -9.62(-0.26%)
Jan 23, 2019 3641 3670 3609 3651 0 +28.52(+0.79%)
Jan 22, 2019 3645 3660 3596 3622 0 -57.84(-1.57%)
Jan 18, 2019 3670 3694 3629 3680 0 +51.75(+1.43%)
Jan 17, 2019 3587 3645 3578 3628 0 +29.98(+0.83%)
Jan 16, 2019 3603 3632 3584 3598 0 +2.56(+0.07%)
Jan 15, 2019 3521 3601 3506 3596 0 +79.18(+2.25%)
Jan 14, 2019 3509 3540 3488 3517 0 -24.45(-0.69%)
Jan 11, 2019 3538 3562 3500 3541 0 -13.95(-0.39%)
Jan 10, 2019 3531 3562 3504 3555 0 -5.08(-0.14%)
Jan 09, 2019 3538 3586 3518 3560 0 +34.97(+0.99%)
Jan 08, 2019 3529 3557 3483 3525 0 +32.92(+0.94%)
Jan 07, 2019 3475 3531 3450 3492 0 +21.29(+0.61%)
Jan 04, 2019 3395 3491 3372 3471 0 +143.04(+4.30%)
Jan 03, 2019 3394 3411 3318 3328 0 -107.01(-3.12%)
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.