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 (%)
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%)
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%)
Jan 02, 2019 3385 3454 3369 3435 0 -13.87(-0.40%)
Dec 31, 2018 3445 3475 3416 3449 0 +34.01(+1.00%)
Dec 28, 2018 3463 3479 3392 3415 0 -20.71(-0.60%)
Dec 27, 2018 3369 3438 3293 3436 0 +25.38(+0.74%)
Dec 26, 2018 3246 3414 3212 3410 0 +192.07(+5.97%)
Dec 24, 2018 3308 3329 3214 3218 0 -107.91(-3.24%)
Dec 21, 2018 3449 3484 3305 3326 0 -123.00(-3.57%)
Dec 20, 2018 3486 3528 3371 3449 0 -56.53(-1.61%)
Dec 19, 2018 3511 3602 3440 3506 0 -2.42(-0.07%)
Dec 18, 2018 3527 3555 3465 3508 0 +31.24(+0.90%)
Dec 17, 2018 3547 3572 3447 3477 0 -91.43(-2.56%)
Dec 14, 2018 3633 3660 3554 3568 0 -112.03(-3.04%)
Dec 13, 2018 3686 3721 3650 3680 0 +9.31(+0.25%)
Dec 12, 2018 3712 3738 3665 3671 0 +28.46(+0.78%)
Dec 11, 2018 3688 3714 3608 3642 0 +17.13(+0.47%)
Dec 10, 2018 3550 3642 3518 3625 0 +77.41(+2.18%)
Dec 07, 2018 3653 3682 3533 3548 0 -120.74(-3.29%)
Dec 06, 2018 3590 3684 3541 3669 0 -6.74(-0.18%)
Dec 04, 2018 3774 3800 3665 3675 0 -108.63(-2.87%)
Dec 03, 2018 3809 3827 3741 3784 0 +46.46(+1.24%)
Nov 30, 2018 3722 3743 3683 3738 0 +29.16(+0.79%)
Nov 29, 2018 3714 3741 3669 3708 0 -25.26(-0.68%)
Nov 28, 2018 3635 3741 3629 3734 0 +127.65(+3.54%)
Nov 27, 2018 3593 3620 3553 3606 0 -1.34(-0.04%)
Nov 26, 2018 3579 3624 3556 3607 0 +80.13(+2.27%)
Nov 23, 2018 3492 3553 3488 3527 0 -1.80(-0.05%)
Nov 21, 2018 3529 3529 3529 3529 0 +46.89(+1.35%)
Nov 20, 2018 3472 3527 3406 3482 0 -80.49(-2.26%)
Nov 19, 2018 3692 3701 3535 3563 0 -135.76(-3.67%)
Nov 16, 2018 3666 3720 3651 3698 0 +20.07(+0.55%)
Nov 15, 2018 3608 3694 3568 3678 0 +82.95(+2.31%)
Nov 14, 2018 3688 3695 3577 3595 0 -53.68(-1.47%)
Nov 13, 2018 3656 3701 3630 3649 0 +14.86(+0.41%)
Nov 12, 2018 3718 3733 3614 3634 0 -110.04(-2.94%)
Nov 09, 2018 3770 3791 3713 3744 0 -47.73(-1.26%)
Nov 08, 2018 3794 3811 3765 3792 0 -11.67(-0.31%)
Nov 07, 2018 3725 3813 3720 3804 0 +127.56(+3.47%)
Nov 06, 2018 3667 3711 3636 3676 0 +5.25(+0.14%)
Nov 05, 2018 3648 3680 3618 3671 0 +30.19(+0.83%)
Nov 02, 2018 3658 3681 3604 3641 0 +3.60(+0.10%)
Nov 01, 2018 3664 3678 3615 3637 0 -21.53(-0.59%)
Oct 31, 2018 3627 3701 3617 3659 0 +86.31(+2.42%)
Oct 30, 2018 3547 3593 3462 3572 0 +20.77(+0.58%)
Oct 29, 2018 3673 3696 3481 3551 0 -53.68(-1.49%)
Oct 26, 2018 3574 3666 3540 3605 0 +115.81(+3.32%)
Oct 24, 2018 3657 3672 3473 3489 0 -169.43(-4.63%)
Oct 23, 2018 3630 3688 3566 3659 0 -34.69(-0.94%)
Oct 22, 2018 3683 3726 3646 3693 0 +32.60(+0.89%)
Oct 19, 2018 3678 3731 3645 3661 0 +3.16(+0.09%)
Oct 18, 2018 3716 3735 3635 3658 0 -94.61(-2.52%)
Oct 17, 2018 3768 3785 3712 3752 0 -15.16(-0.40%)
Oct 16, 2018 3712 3781 3694 3767 0 +128.89(+3.54%)
Oct 15, 2018 3676 3700 3619 3639 0 -61.49(-1.66%)
Oct 12, 2018 3685 3743 3622 3700 0 +108.63(+3.02%)
Oct 11, 2018 3588 3685 3542 3591 0 -14.29(-0.40%)
Oct 10, 2018 3767 3776 3595 3606 0 -194.98(-5.13%)
Oct 09, 2018 3775 3833 3759 3801 0 +29.02(+0.77%)
Oct 08, 2018 3801 3817 3721 3772 0 -49.77(-1.30%)
Oct 05, 2018 3837 3859 3778 3821 0 -23.71(-0.62%)
Oct 04, 2018 3899 3906 3811 3845 0 -67.35(-1.72%)
Oct 03, 2018 3919 3944 3901 3912 0 -2.15(-0.05%)
Oct 02, 2018 3940 3958 3894 3915 0 -38.05(-0.96%)
Oct 01, 2018 3928 3964 3920 3953 0 +33.79(+0.86%)
Sep 28, 2018 3909 3935 3896 3919 0 -5.98(-0.15%)
Sep 27, 2018 3934 3948 3915 3925 0 +8.20(+0.21%)
Sep 26, 2018 3929 3953 3907 3917 0 -11.17(-0.28%)
Sep 25, 2018 3917 3945 3889 3928 0 +23.21(+0.59%)
Sep 24, 2018 3861 3918 3836 3905 0 +14.38(+0.37%)
Sep 21, 2018 3889 3925 3862 3890 0 +19.01(+0.49%)
Sep 20, 2018 3836 3891 3820 3871 0 +49.51(+1.30%)
Sep 19, 2018 3855 3871 3793 3822 0 -40.26(-1.04%)
Sep 18, 2018 3814 3885 3800 3862 0 +25.91(+0.68%)
Sep 17, 2018 3883 3893 3828 3836 0 -42.75(-1.10%)
Sep 14, 2018 3867 3895 3845 3879 0 +22.27(+0.58%)
Sep 13, 2018 3846 3889 3832 3857 0 +19.75(+0.51%)
Sep 12, 2018 3822 3848 3795 3837 0 +21.55(+0.56%)
Sep 11, 2018 3756 3829 3751 3815 0 +44.33(+1.18%)
Sep 10, 2018 3744 3781 3728 3771 0 +50.99(+1.37%)
Sep 07, 2018 3706 3738 3681 3720 0 -2.43(-0.07%)
Sep 06, 2018 3712 3738 3683 3722 0 +7.07(+0.19%)
Sep 05, 2018 3792 3803 3699 3715 0 -98.01(-2.57%)
Sep 04, 2018 3786 3823 3766 3813 0 -10.58(-0.28%)
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%)
Jun 01, 2018 3496 3537 3484 3531 0 +56.52(+1.63%)
May 31, 2018 3484 3510 3462 3475 0 -3.09(-0.09%)
May 30, 2018 3453 3491 3439 3478 0 +45.22(+1.32%)
May 29, 2018 3435 3463 3408 3433 0 -30.85(-0.89%)
May 25, 2018 3464 3464 3464 3464 0 +5.00(+0.14%)
May 24, 2018 3465 3480 3412 3459 0 -7.98(-0.23%)
May 23, 2018 3395 3470 3385 3467 0 +42.94(+1.25%)
May 22, 2018 3445 3463 3414 3424 0 -14.86(-0.43%)
May 21, 2018 3423 3455 3410 3439 0 +38.25(+1.12%)
May 18, 2018 3391 3420 3382 3400 0 +0.53(+0.02%)
May 17, 2018 3413 3440 3385 3400 0 -21.70(-0.63%)
May 16, 2018 3426 3434 3398 3421 0 -1.86(-0.05%)
May 15, 2018 3417 3438 3387 3423 0 -23.70(-0.69%)
May 14, 2018 3457 3483 3428 3447 0 -6.32(-0.18%)
May 11, 2018 3457 3464 3430 3453 0 -5.44(-0.16%)
May 10, 2018 3443 3465 3427 3459 0 +30.28(+0.88%)
May 09, 2018 3398 3434 3369 3428 0 +40.26(+1.19%)
May 08, 2018 3377 3398 3355 3388 0 -2.03(-0.06%)
May 07, 2018 3367 3408 3359 3390 0 +29.89(+0.89%)
May 04, 2018 3299 3370 3288 3360 0 +39.72(+1.20%)
May 03, 2018 3292 3345 3263 3321 0 +16.92(+0.51%)
May 02, 2018 3346 3354 3294 3304 0 -40.15(-1.20%)
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.