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 (%)
Dec 31, 2009 1267 1267 1267 0 -18.34(-1.43%)
Dec 30, 2009 1270 1296 1276 1285 0 -10.34(-0.80%)
Dec 29, 2009 1277 1302 1289 1296 0 +4.78(+0.37%)
Dec 28, 2009 1268 1294 1280 1291 0 +4.38(+0.34%)
Dec 24, 2009 1261 1288 1275 1286 0 +6.21(+0.49%)
Dec 23, 2009 1253 1284 1268 1280 0 +7.64(+0.60%)
Dec 22, 2009 1249 1279 1262 1273 0 +6.83(+0.54%)
Dec 21, 2009 1244 1277 1258 1266 0 +6.50(+0.52%)
Dec 18, 2009 1224 1267 1239 1259 0 +38.85(+3.18%)
Dec 17, 2009 1214 1236 1217 1220 0 -18.62(-1.50%)
Dec 16, 2009 1221 1252 1234 1239 0 +5.94(+0.48%)
Dec 15, 2009 1210 1243 1226 1233 0 -5.52(-0.45%)
Dec 14, 2009 1236 1242 1227 1239 0 +15.64(+1.28%)
Dec 11, 2009 1207 1230 1216 1223 0 +2.97(+0.24%)
Dec 10, 2009 1196 1227 1209 1220 0 +10.37(+0.86%)
Dec 09, 2009 1185 1214 1191 1210 0 +4.72(+0.39%)
Dec 08, 2009 1192 1218 1198 1205 0 -15.75(-1.29%)
Dec 07, 2009 1205 1236 1215 1221 0 -10.17(-0.83%)
Dec 04, 2009 1214 1245 1220 1231 0 +6.57(+0.54%)
Dec 03, 2009 1210 1241 1222 1224 0 -1.25(-0.10%)
Dec 02, 2009 1210 1236 1217 1226 0 -7.35(-0.60%)
Dec 01, 2009 1198 1237 1211 1233 0 +21.85(+1.80%)
Nov 30, 2009 1185 1214 1194 1211 0 +4.42(+0.37%)
Nov 27, 2009 1184 1216 1192 1207 0 -21.47(-1.75%)
Nov 25, 2009 1228 1228 1228 0 +6.29(+0.51%)
Nov 24, 2009 1212 1234 1215 1222 0 -8.51(-0.69%)
Nov 23, 2009 1208 1236 1220 1230 0 +14.67(+1.21%)
Nov 20, 2009 1196 1222 1207 1216 0 -6.75(-0.55%)
Nov 19, 2009 1213 1234 1215 1222 0 -16.89(-1.36%)
Nov 18, 2009 1237 1243 1226 1239 0 +1.11(+0.09%)
Nov 17, 2009 1206 1240 1221 1238 0 +9.92(+0.81%)
Nov 16, 2009 1202 1237 1214 1228 0 +8.69(+0.71%)
Nov 13, 2009 1191 1224 1204 1220 0 +13.67(+1.13%)
Nov 12, 2009 1200 1215 1196 1206 0 +3.75(+0.31%)
Nov 11, 2009 1199 1211 1195 1202 0 +5.07(+0.42%)
Nov 10, 2009 1191 1206 1188 1197 0 -1.15(-0.10%)
Nov 09, 2009 1182 1200 1179 1198 0 +20.67(+1.76%)
Nov 06, 2009 1168 1185 1164 1178 0 +1.43(+0.12%)
Nov 05, 2009 1171 1187 1165 1176 0 +19.18(+1.66%)
Nov 04, 2009 1146 1173 1142 1157 0 +12.53(+1.09%)
Nov 03, 2009 1143 1152 1134 1144 0 -7.21(-0.63%)
Nov 02, 2009 1145 1162 1134 1152 0 +5.14(+0.45%)
Oct 30, 2009 1160 1176 1143 1146 0 -23.33(-1.99%)
Oct 29, 2009 1160 1175 1153 1170 0 +42.46(+3.77%)
Oct 28, 2009 1137 1151 1114 1127 0 -68.35(-5.72%)
Oct 27, 2009 1198 1211 1189 1196 0 -4.71(-0.39%)
Oct 26, 2009 1191 1220 1184 1200 0 +9.60(+0.81%)
Oct 23, 2009 1192 1229 1184 1191 0 +25.21(+2.16%)
Oct 22, 2009 1156 1171 1144 1166 0 +3.48(+0.30%)
Oct 21, 2009 1160 1177 1156 1162 0 +1.34(+0.12%)
Oct 20, 2009 1147 1167 1146 1161 0 -6.59(-0.56%)
Oct 19, 2009 1161 1175 1154 1167 0 +7.93(+0.68%)
Oct 16, 2009 1148 1167 1139 1159 0 -1.37(-0.12%)
Oct 15, 2009 1135 1162 1135 1161 0 +17.79(+1.56%)
Oct 14, 2009 1142 1153 1135 1143 0 +12.65(+1.12%)
Oct 13, 2009 1120 1136 1117 1130 0 +5.69(+0.51%)
Oct 12, 2009 1130 1135 1117 1125 0 +3.90(+0.35%)
Oct 09, 2009 1117 1131 1113 1121 0 +0.30(+0.03%)
Oct 08, 2009 1112 1131 1105 1120 0 +22.04(+2.01%)
Oct 07, 2009 1097 1108 1090 1098 0 -0.53(-0.05%)
Oct 06, 2009 1086 1104 1082 1099 0 +15.72(+1.45%)
Oct 05, 2009 1087 1097 1072 1083 0 -2.70(-0.25%)
Oct 02, 2009 1071 1095 1070 1086 0 +1.67(+0.15%)
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.