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 (%)
Jun 30, 2017 2678 2698 2672 2680 0 +10.87(+0.41%)
Jun 29, 2017 2703 2708 2653 2669 0 -50.32(-1.85%)
Jun 28, 2017 2706 2725 2689 2719 0 +17.98(+0.67%)
Jun 27, 2017 2727 2739 2697 2701 0 -37.28(-1.36%)
Jun 26, 2017 2762 2780 2734 2738 0 -18.76(-0.68%)
Jun 23, 2017 2721 2770 2713 2757 0 +31.21(+1.14%)
Jun 22, 2017 2734 2757 2711 2726 0 +48.48(+1.81%)
Jun 21, 2017 2673 2693 2662 2677 0 +28.61(+1.08%)
Jun 20, 2017 2669 2680 2643 2649 0 -21.66(-0.81%)
Jun 19, 2017 2654 2675 2649 2670 0 +33.27(+1.26%)
Jun 16, 2017 2624 2640 2608 2637 0 +11.32(+0.43%)
Jun 15, 2017 2607 2635 2591 2626 0 -14.30(-0.54%)
Jun 14, 2017 2664 2673 2613 2640 0 -10.06(-0.38%)
Jun 13, 2017 2639 2661 2628 2650 0 +26.12(+1.00%)
Jun 12, 2017 2606 2631 2565 2624 0 -21.91(-0.83%)
Jun 09, 2017 2700 2706 2600 2646 0 -51.55(-1.91%)
Jun 08, 2017 2710 2717 2683 2698 0 -8.81(-0.33%)
Jun 07, 2017 2714 2720 2690 2706 0 -4.66(-0.17%)
Jun 06, 2017 2707 2719 2703 2711 0 -2.07(-0.08%)
Jun 05, 2017 2704 2730 2699 2713 0 +11.91(+0.44%)
Jun 02, 2017 2673 2709 2663 2701 0 +40.75(+1.53%)
Jun 01, 2017 2659 2673 2639 2660 0 +9.61(+0.36%)
May 31, 2017 2667 2675 2645 2651 0 -9.33(-0.35%)
May 30, 2017 2640 2662 2639 2660 0 +14.09(+0.53%)
May 26, 2017 2642 2657 2631 2646 0 +4.47(+0.17%)
May 25, 2017 2623 2650 2617 2642 0 +25.31(+0.97%)
May 24, 2017 2615 2622 2600 2616 0 +14.17(+0.54%)
May 23, 2017 2605 2610 2592 2602 0 +6.99(+0.27%)
May 22, 2017 2574 2597 2565 2595 0 +26.75(+1.04%)
May 19, 2017 2561 2582 2557 2568 0 +8.37(+0.33%)
May 18, 2017 2550 2574 2536 2560 0 +3.94(+0.15%)
May 17, 2017 2606 2610 2554 2556 0 -63.06(-2.41%)
May 16, 2017 2597 2623 2589 2619 0 +23.27(+0.90%)
May 15, 2017 2586 2598 2572 2596 0 +6.84(+0.26%)
May 12, 2017 2592 2598 2576 2589 0 +1.11(+0.04%)
May 11, 2017 2589 2598 2575 2588 0 -26.20(-1.00%)
May 10, 2017 2607 2623 2600 2614 0 +7.64(+0.29%)
May 09, 2017 2602 2616 2595 2606 0 +3.05(+0.12%)
May 08, 2017 2603 2609 2588 2603 0 -3.51(-0.13%)
May 05, 2017 2603 2611 2588 2607 0 +10.97(+0.42%)
May 04, 2017 2592 2607 2582 2596 0 +6.70(+0.26%)
May 03, 2017 2598 2600 2577 2589 0 -9.22(-0.35%)
May 02, 2017 2604 2611 2590 2598 0 +0.35(+0.01%)
May 01, 2017 2580 2604 2573 2598 0 +24.42(+0.95%)
Apr 28, 2017 2580 2589 2549 2574 0 +4.80(+0.19%)
Apr 27, 2017 2565 2576 2548 2569 0 +17.32(+0.68%)
Apr 26, 2017 2562 2572 2545 2552 0 -10.93(-0.43%)
Apr 25, 2017 2564 2569 2550 2562 0 +10.26(+0.40%)
Apr 24, 2017 2551 2560 2536 2552 0 +44.59(+1.78%)
Apr 21, 2017 2497 2520 2487 2508 0 +15.88(+0.64%)
Apr 20, 2017 2487 2501 2477 2492 0 +15.00(+0.61%)
Apr 19, 2017 2492 2498 2470 2477 0 -9.92(-0.40%)
Apr 18, 2017 2480 2495 2474 2487 0 +2.41(+0.10%)
Apr 17, 2017 2472 2486 2468 2484 0 +18.39(+0.75%)
Apr 13, 2017 2477 2496 2465 2466 0 -12.01(-0.48%)
Apr 12, 2017 2484 2489 2471 2478 0 -5.98(-0.24%)
Apr 11, 2017 2482 2491 2459 2484 0 +0.18(+0.01%)
Apr 10, 2017 2487 2496 2477 2484 0 -6.88(-0.28%)
Apr 07, 2017 2489 2499 2479 2491 0 +1.81(+0.07%)
Apr 06, 2017 2488 2501 2478 2489 0 +1.11(+0.04%)
Apr 05, 2017 2508 2516 2483 2488 0 -8.39(-0.34%)
Apr 04, 2017 2488 2501 2481 2496 0 +4.17(+0.17%)
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.