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 31, 2020 4869 5002 4759 4796 0 -89.78(-1.84%)
Mar 30, 2020 4710 4918 4642 4886 0 +253.66(+5.48%)
Mar 27, 2020 4680 4793 4591 4632 0 -178.35(-3.71%)
Mar 26, 2020 4577 4842 4556 4810 0 +293.75(+6.50%)
Mar 25, 2020 4567 4734 4430 4517 0 -57.21(-1.25%)
Mar 24, 2020 4449 4631 4358 4574 0 +320.12(+7.53%)
Mar 23, 2020 4239 4362 4107 4254 0 +14.83(+0.35%)
Mar 20, 2020 4451 4520 4189 4239 0 -114.27(-2.62%)
Mar 19, 2020 4364 4584 4237 4353 0 +9.62(+0.22%)
Mar 18, 2020 4239 4478 4103 4344 0 -98.91(-2.23%)
Mar 17, 2020 4293 4552 4131 4443 0 +210.07(+4.96%)
Mar 16, 2020 4265 4585 4132 4232 0 -618.44(-12.75%)
Mar 13, 2020 4537 4917 4329 4851 0 +687.27(+16.51%)
Mar 12, 2020 4420 4649 4153 4164 0 -530.22(-11.30%)
Mar 11, 2020 4815 4842 4620 4694 0 -244.72(-4.96%)
Mar 10, 2020 4849 4948 4684 4939 0 +306.72(+6.62%)
Mar 09, 2020 4641 4842 4591 4632 0 -328.44(-6.62%)
Mar 06, 2020 4973 5020 4809 4960 0 -130.35(-2.56%)
Mar 05, 2020 5103 5229 5058 5091 0 -150.28(-2.87%)
Mar 04, 2020 5168 5246 5082 5241 0 +183.47(+3.63%)
Mar 03, 2020 5275 5361 4992 5057 0 -229.41(-4.34%)
Mar 02, 2020 5087 5291 4993 5287 0 +279.51(+5.58%)
Feb 28, 2020 4767 5050 4736 5007 0 +66.46(+1.35%)
Feb 27, 2020 5057 5194 4935 4941 0 -295.92(-5.65%)
Feb 26, 2020 5226 5343 5181 5237 0 +54.90(+1.06%)
Feb 25, 2020 5372 5394 5168 5182 0 -104.11(-1.97%)
Feb 24, 2020 5224 5388 5107 5286 0 -230.42(-4.18%)
Feb 21, 2020 5627 5640 5476 5516 0 -146.56(-2.59%)
Feb 20, 2020 5723 5742 5574 5663 0 -70.23(-1.22%)
Feb 19, 2020 5748 5760 5709 5733 0 +14.22(+0.25%)
Feb 18, 2020 5685 5739 5675 5719 0 +37.92(+0.67%)
Feb 14, 2020 5627 5689 5610 5681 0 +46.58(+0.83%)
Feb 13, 2020 5614 5697 5605 5635 0 -27.59(-0.49%)
Feb 12, 2020 5673 5689 5583 5662 0 +25.79(+0.46%)
Feb 11, 2020 5771 5781 5612 5636 0 -82.85(-1.45%)
Feb 10, 2020 5600 5725 5589 5719 0 +110.36(+1.97%)
Feb 07, 2020 5584 5657 5567 5609 0 -1.57(-0.03%)
Feb 06, 2020 5554 5625 5524 5610 0 +80.52(+1.46%)
Feb 05, 2020 5631 5640 5487 5530 0 +8.06(+0.15%)
Feb 04, 2020 5448 5543 5424 5522 0 +156.25(+2.91%)
Feb 03, 2020 5272 5376 5267 5366 0 +110.05(+2.09%)
Jan 31, 2020 5322 5329 5233 5256 0 -76.06(-1.43%)
Jan 30, 2020 5339 5360 5263 5332 0 +103.20(+1.97%)
Jan 29, 2020 5242 5265 5177 5228 0 +41.69(+0.80%)
Jan 28, 2020 5135 5198 5109 5187 0 +78.56(+1.54%)
Jan 27, 2020 5080 5163 5051 5108 0 -94.77(-1.82%)
Jan 24, 2020 5273 5281 5184 5203 0 -43.79(-0.83%)
Jan 23, 2020 5230 5254 5198 5247 0 +20.14(+0.39%)
Jan 22, 2020 5273 5285 5221 5227 0 -18.56(-0.35%)
Jan 21, 2020 5237 5287 5229 5245 0 -10.67(-0.20%)
Jan 17, 2020 5263 5272 5205 5256 0 +33.70(+0.65%)
Jan 16, 2020 5176 5225 5161 5222 0 +79.06(+1.54%)
Jan 15, 2020 5141 5176 5127 5143 0 +15.72(+0.31%)
Jan 14, 2020 5155 5170 5111 5127 0 -27.10(-0.53%)
Jan 13, 2020 5114 5160 5100 5154 0 +54.98(+1.08%)
Jan 10, 2020 5137 5150 5091 5099 0 -15.60(-0.30%)
Jan 09, 2020 5105 5127 5082 5115 0 +55.70(+1.10%)
Jan 08, 2020 5021 5085 4995 5059 0 +66.21(+1.33%)
Jan 07, 2020 5028 5043 4978 4993 0 -25.67(-0.51%)
Jan 06, 2020 4961 5027 4949 5019 0 +12.03(+0.24%)
Jan 03, 2020 4983 5043 4976 5007 0 -57.14(-1.13%)
Jan 02, 2020 5004 5068 4993 5064 0 +90.39(+1.82%)
Dec 31, 2019 4942 4977 4934 4974 0 +9.00(+0.18%)
Dec 30, 2019 5012 5014 4940 4964 0 -48.99(-0.98%)
Dec 27, 2019 5032 5036 4993 5013 0 +5.35(+0.11%)
Dec 26, 2019 4978 5012 4972 5008 0 +35.09(+0.71%)
Dec 24, 2019 4982 4993 4965 4973 0 -4.94(-0.10%)
Dec 23, 2019 4991 5002 4969 4978 0 +0.64(+0.01%)
Dec 20, 2019 4979 5008 4944 4977 0 +45.69(+0.93%)
Dec 19, 2019 4892 4940 4882 4932 0 +29.41(+0.60%)
Dec 18, 2019 4892 4933 4885 4902 0 +2.17(+0.04%)
Dec 17, 2019 4941 4948 4892 4900 0 -52.41(-1.06%)
Dec 16, 2019 4941 4975 4923 4952 0 +28.04(+0.57%)
Dec 13, 2019 4884 4950 4870 4924 0 +28.83(+0.59%)
Dec 12, 2019 4851 4906 4826 4896 0 +42.72(+0.88%)
Dec 11, 2019 4845 4865 4808 4853 0 +17.43(+0.36%)
Dec 10, 2019 4838 4864 4818 4835 0 -4.93(-0.10%)
Dec 09, 2019 4832 4869 4823 4840 0 -2.13(-0.04%)
Dec 06, 2019 4830 4852 4802 4843 0 +45.77(+0.95%)
Dec 05, 2019 4800 4812 4778 4797 0 +3.02(+0.06%)
Dec 04, 2019 4809 4812 4773 4794 0 +11.68(+0.24%)
Dec 03, 2019 4733 4792 4710 4782 0 -13.34(-0.28%)
Dec 02, 2019 4868 4872 4759 4795 0 -65.75(-1.35%)
Nov 29, 2019 4877 4889 4854 4861 0 -24.89(-0.51%)
Nov 27, 2019 4891 4898 4858 4886 0 +5.78(+0.12%)
Nov 26, 2019 4859 4896 4852 4880 0 +24.66(+0.51%)
Nov 25, 2019 4825 4864 4817 4856 0 +43.43(+0.90%)
Nov 22, 2019 4831 4846 4786 4812 0 -2.79(-0.06%)
Nov 21, 2019 4816 4833 4788 4815 0 -4.23(-0.09%)
Nov 20, 2019 4831 4856 4781 4819 0 -18.20(-0.38%)
Nov 19, 2019 4850 4870 4823 4837 0 +11.29(+0.23%)
Nov 18, 2019 4821 4839 4786 4826 0 +4.83(+0.10%)
Nov 15, 2019 4794 4825 4773 4821 0 +52.00(+1.09%)
Nov 14, 2019 4740 4781 4734 4769 0 +17.86(+0.38%)
Nov 13, 2019 4737 4762 4723 4751 0 +0.14(+0.00%)
Nov 12, 2019 4733 4773 4724 4751 0 +20.29(+0.43%)
Nov 11, 2019 4710 4744 4694 4731 0 +1.56(+0.03%)
Nov 08, 2019 4676 4732 4664 4729 0 +46.59(+0.99%)
Nov 07, 2019 4665 4711 4660 4683 0 +16.24(+0.35%)
Nov 06, 2019 4674 4683 4642 4667 0 -5.27(-0.11%)
Nov 05, 2019 4688 4693 4646 4672 0 +12.99(+0.28%)
Nov 04, 2019 4671 4683 4646 4659 0 +22.96(+0.50%)
Nov 01, 2019 4650 4663 4612 4636 0 +16.24(+0.35%)
Oct 31, 2019 4657 4663 4604 4620 0 -34.77(-0.75%)
Oct 30, 2019 4626 4669 4596 4654 0 +52.75(+1.15%)
Oct 29, 2019 4627 4649 4593 4602 0 -28.69(-0.62%)
Oct 28, 2019 4631 4665 4605 4630 0 +80.94(+1.78%)
Oct 25, 2019 4514 4565 4506 4549 0 +16.44(+0.36%)
Oct 24, 2019 4503 4553 4491 4533 0 +70.56(+1.58%)
Oct 23, 2019 4449 4481 4418 4462 0 +19.75(+0.44%)
Oct 22, 2019 4530 4559 4438 4443 0 -74.67(-1.65%)
Oct 21, 2019 4515 4523 4469 4517 0 +43.94(+0.98%)
Oct 18, 2019 4538 4548 4441 4473 0 -59.34(-1.31%)
Oct 17, 2019 4581 4597 4512 4533 0 -30.88(-0.68%)
Oct 16, 2019 4569 4581 4531 4564 0 -36.67(-0.80%)
Oct 15, 2019 4564 4616 4554 4600 0 +49.07(+1.08%)
Oct 14, 2019 4559 4582 4548 4551 0 -9.82(-0.22%)
Oct 11, 2019 4557 4607 4539 4561 0 +71.61(+1.60%)
Oct 10, 2019 4459 4509 4449 4489 0 +30.03(+0.67%)
Oct 09, 2019 4436 4479 4423 4459 0 +76.41(+1.74%)
Oct 08, 2019 4426 4449 4378 4383 0 -56.89(-1.28%)
Oct 07, 2019 4440 4474 4432 4440 0 -27.73(-0.62%)
Oct 04, 2019 4417 4473 4405 4468 0 +63.62(+1.44%)
Oct 03, 2019 4354 4416 4305 4404 0 +56.32(+1.30%)
Oct 02, 2019 4396 4401 4311 4348 0 -81.23(-1.83%)
Oct 01, 2019 4511 4532 4422 4429 0 -63.57(-1.42%)
Sep 30, 2019 4458 4506 4448 4492 0 +40.17(+0.90%)
Sep 27, 2019 4523 4534 4414 4452 0 -49.66(-1.10%)
Sep 26, 2019 4493 4525 4459 4502 0 +18.62(+0.42%)
Sep 25, 2019 4431 4500 4384 4483 0 +49.10(+1.11%)
Sep 24, 2019 4523 4537 4418 4434 0 -58.07(-1.29%)
Sep 23, 2019 4479 4508 4459 4492 0 +0.48(+0.01%)
Sep 20, 2019 4533 4561 4460 4492 0 -38.73(-0.85%)
Sep 19, 2019 4502 4570 4495 4531 0 +65.73(+1.47%)
Sep 18, 2019 4439 4475 4396 4465 0 +11.21(+0.25%)
Sep 17, 2019 4442 4462 4415 4454 0 +31.54(+0.71%)
Sep 16, 2019 4404 4438 4389 4422 0 -27.07(-0.61%)
Sep 13, 2019 4467 4486 4425 4449 0 -13.97(-0.31%)
Sep 12, 2019 4479 4504 4434 4463 0 +3.61(+0.08%)
Sep 11, 2019 4443 4470 4417 4460 0 +13.31(+0.30%)
Sep 10, 2019 4455 4473 4387 4446 0 -33.72(-0.75%)
Sep 09, 2019 4533 4550 4437 4480 0 -32.03(-0.71%)
Sep 06, 2019 4554 4560 4491 4512 0 -39.00(-0.86%)
Sep 05, 2019 4527 4566 4507 4551 0 +82.60(+1.85%)
Sep 04, 2019 4458 4479 4430 4468 0 +53.10(+1.20%)
Sep 03, 2019 4433 4454 4400 4415 0 -48.35(-1.08%)
Aug 30, 2019 4504 4508 4416 4464 0 -10.58(-0.24%)
Aug 29, 2019 4459 4493 4440 4474 0 +68.56(+1.56%)
Aug 28, 2019 4400 4423 4350 4406 0 -24.39(-0.55%)
Aug 27, 2019 4449 4461 4399 4430 0 +13.62(+0.31%)
Aug 26, 2019 4400 4422 4367 4416 0 +63.22(+1.45%)
Aug 23, 2019 4471 4510 4334 4353 0 -119.90(-2.68%)
Aug 22, 2019 4505 4520 4431 4473 0 -31.89(-0.71%)
Aug 21, 2019 4500 4533 4479 4505 0 +54.48(+1.22%)
Aug 20, 2019 4482 4498 4447 4450 0 -43.10(-0.96%)
Aug 19, 2019 4493 4511 4458 4494 0 +54.84(+1.24%)
Aug 16, 2019 4403 4454 4393 4439 0 +75.52(+1.73%)
Aug 15, 2019 4384 4393 4321 4363 0 -2.69(-0.06%)
Aug 14, 2019 4438 4455 4354 4366 0 -146.49(-3.25%)
Aug 13, 2019 4433 4525 4406 4512 0 +82.06(+1.85%)
Aug 12, 2019 4471 4492 4413 4430 0 -60.16(-1.34%)
Aug 09, 2019 4513 4539 4452 4491 0 -42.31(-0.93%)
Aug 08, 2019 4462 4537 4445 4533 0 +110.17(+2.49%)
Aug 07, 2019 4374 4441 4329 4423 0 +16.10(+0.37%)
Aug 06, 2019 4387 4437 4360 4407 0 +60.91(+1.40%)
Aug 05, 2019 4398 4414 4307 4346 0 -154.68(-3.44%)
Aug 02, 2019 4537 4544 4449 4500 0 -37.28(-0.82%)
Aug 01, 2019 4525 4628 4506 4538 0 +30.58(+0.68%)
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%)
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%)
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.