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, 2014 1705 1728 1704 1724 0 +12.82(+0.75%)
Apr 29, 2014 1717 1733 1705 1712 0 -1.66(-0.10%)
Apr 28, 2014 1692 1729 1688 1713 0 +23.53(+1.39%)
Apr 25, 2014 1700 1717 1682 1690 0 -11.31(-0.66%)
Apr 24, 2014 1697 1712 1679 1701 0 -0.28(-0.02%)
Apr 23, 2014 1707 1716 1694 1701 0 -15.02(-0.88%)
Apr 22, 2014 1707 1724 1707 1716 0 +3.64(+0.21%)
Apr 21, 2014 1709 1720 1703 1713 0 +2.20(+0.13%)
Apr 17, 2014 1710 1710 1710 0 -12.18(-0.71%)
Apr 16, 2014 1702 1724 1698 1723 0 +24.38(+1.44%)
Apr 15, 2014 1682 1707 1670 1698 0 +14.47(+0.86%)
Apr 14, 2014 1674 1692 1666 1684 0 +12.78(+0.76%)
Apr 11, 2014 1670 1699 1665 1671 0 -20.77(-1.23%)
Apr 10, 2014 1729 1744 1681 1692 0 -45.21(-2.60%)
Apr 09, 2014 1710 1740 1709 1737 0 +27.28(+1.60%)
Apr 08, 2014 1690 1716 1682 1710 0 +13.56(+0.80%)
Apr 07, 2014 1702 1718 1686 1696 0 -13.68(-0.80%)
Apr 04, 2014 1745 1758 1700 1710 0 -32.16(-1.85%)
Apr 03, 2014 1756 1764 1734 1742 0 -21.84(-1.24%)
Apr 02, 2014 1763 1779 1753 1764 0 -8.00(-0.45%)
Apr 01, 2014 1752 1782 1754 1772 0 +19.43(+1.11%)
Mar 31, 2014 1721 1772 1723 1752 0 +33.02(+1.92%)
Mar 28, 2014 1702 1734 1699 1719 0 +24.22(+1.43%)
Mar 27, 2014 1692 1715 1686 1695 0 -5.90(-0.35%)
Mar 26, 2014 1707 1731 1687 1701 0 -5.09(-0.30%)
Mar 25, 2014 1703 1724 1691 1706 0 +1.98(+0.12%)
Mar 24, 2014 1690 1714 1677 1704 0 +12.42(+0.73%)
Mar 21, 2014 1716 1732 1688 1692 0 -16.09(-0.94%)
Mar 20, 2014 1677 1720 1676 1708 0 +19.60(+1.16%)
Mar 19, 2014 1680 1704 1662 1688 0 -12.29(-0.72%)
Mar 18, 2014 1659 1712 1661 1701 0 +41.27(+2.49%)
Mar 17, 2014 1644 1673 1646 1659 0 +21.96(+1.34%)
Mar 14, 2014 1630 1655 1629 1637 0 -2.51(-0.15%)
Mar 13, 2014 1666 1675 1631 1640 0 -26.85(-1.61%)
Mar 12, 2014 1653 1675 1650 1667 0 -0.68(-0.04%)
Mar 11, 2014 1663 1679 1657 1667 0 +2.51(+0.15%)
Mar 10, 2014 1664 1674 1657 1665 0 -5.77(-0.35%)
Mar 07, 2014 1683 1693 1660 1671 0 -15.89(-0.94%)
Mar 06, 2014 1683 1695 1679 1686 0 +3.22(+0.19%)
Mar 05, 2014 1679 1691 1675 1683 0 -6.63(-0.39%)
Mar 04, 2014 1673 1695 1675 1690 0 +31.99(+1.93%)
Mar 03, 2014 1660 1676 1647 1658 0 -26.61(-1.58%)
Feb 28, 2014 1672 1697 1666 1685 0 +9.93(+0.59%)
Feb 27, 2014 1650 1678 1649 1675 0 +17.01(+1.03%)
Feb 26, 2014 1655 1673 1647 1658 0 +1.70(+0.10%)
Feb 25, 2014 1652 1668 1645 1656 0 -2.21(-0.13%)
Feb 24, 2014 1652 1671 1654 1658 0 -3.11(-0.19%)
Feb 21, 2014 1657 1678 1655 1661 0 +3.64(+0.22%)
Feb 20, 2014 1641 1662 1639 1658 0 +11.53(+0.70%)
Feb 19, 2014 1635 1662 1638 1646 0 -2.63(-0.16%)
Feb 18, 2014 1653 1660 1642 1649 0 -2.02(-0.12%)
Feb 14, 2014 1651 1651 1651 0 +0.04(+0.00%)
Feb 13, 2014 1623 1657 1628 1651 0 +14.51(+0.89%)
Feb 12, 2014 1629 1644 1624 1636 0 +8.02(+0.49%)
Feb 11, 2014 1608 1633 1611 1628 0 +20.00(+1.24%)
Feb 10, 2014 1597 1611 1592 1608 0 +6.01(+0.38%)
Feb 07, 2014 1584 1605 1580 1602 0 +18.01(+1.14%)
Feb 06, 2014 1559 1589 1562 1584 0 +21.72(+1.39%)
Feb 05, 2014 1557 1580 1551 1562 0 -10.47(-0.67%)
Feb 04, 2014 1574 1592 1560 1573 0 +1.51(+0.10%)
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.