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, 2020 5422 5444 5322 5399 0 +26.23(+0.49%)
Apr 29, 2020 5267 5389 5228 5373 0 +199.55(+3.86%)
Apr 28, 2020 5340 5348 5162 5173 0 -112.91(-2.14%)
Apr 27, 2020 5334 5353 5255 5286 0 +7.69(+0.15%)
Apr 24, 2020 5208 5281 5162 5278 0 +97.41(+1.88%)
Apr 23, 2020 5248 5294 5162 5181 0 -58.77(-1.12%)
Apr 22, 2020 5189 5261 5162 5240 0 +153.01(+3.01%)
Apr 21, 2020 5259 5269 5037 5087 0 -233.72(-4.39%)
Apr 20, 2020 5342 5418 5302 5320 0 -84.10(-1.56%)
Apr 17, 2020 5427 5445 5326 5405 0 +59.59(+1.11%)
Apr 16, 2020 5276 5358 5230 5345 0 +137.10(+2.63%)
Apr 15, 2020 5205 5264 5139 5208 0 -80.49(-1.52%)
Apr 14, 2020 5173 5303 5140 5288 0 +218.69(+4.31%)
Apr 13, 2020 5029 5077 4975 5070 0 +9.11(+0.18%)
Apr 09, 2020 5066 5119 4987 5061 0 +40.91(+0.81%)
Apr 08, 2020 5006 5063 4948 5020 0 +76.60(+1.55%)
Apr 07, 2020 5124 5137 4933 4943 0 -60.02(-1.20%)
Apr 06, 2020 4854 5036 4784 5003 0 +333.06(+7.13%)
Apr 03, 2020 4709 4771 4619 4670 0 -52.29(-1.11%)
Apr 02, 2020 4615 4738 4574 4722 0 +84.43(+1.82%)
Apr 01, 2020 4647 4784 4571 4638 0 -158.11(-3.30%)
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%)
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.