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, 2010 1332 1340 1324 1337 0 +1.48(+0.11%)
Dec 30, 2010 1339 1347 1332 1336 0 -7.52(-0.56%)
Dec 29, 2010 1340 1350 1338 1343 0 +0.13(+0.01%)
Dec 28, 2010 1344 1352 1338 1343 0 -3.79(-0.28%)
Dec 27, 2010 1341 1353 1333 1347 0 -2.28(-0.17%)
Dec 23, 2010 1339 1354 1338 1349 0 +1.50(+0.11%)
Dec 22, 2010 1343 1357 1339 1348 0 +0.06(+0.00%)
Dec 21, 2010 1341 1355 1337 1348 0 +11.12(+0.83%)
Dec 20, 2010 1338 1347 1324 1337 0 -0.50(-0.04%)
Dec 17, 2010 1343 1354 1331 1337 0 +14.50(+1.10%)
Dec 16, 2010 1318 1330 1310 1323 0 +4.81(+0.36%)
Dec 15, 2010 1313 1329 1307 1318 0 +1.20(+0.09%)
Dec 14, 2010 1307 1325 1304 1317 0 +14.50(+1.11%)
Dec 10, 2010 1289 1305 1286 1302 0 +15.57(+1.21%)
Dec 09, 2010 1291 1298 1278 1287 0 -2.96(-0.23%)
Dec 08, 2010 1278 1292 1274 1290 0 +10.81(+0.85%)
Dec 07, 2010 1286 1294 1276 1279 0 +5.24(+0.41%)
Dec 06, 2010 1274 1281 1267 1273 0 -5.26(-0.41%)
Dec 03, 2010 1262 1282 1260 1279 0 +16.29(+1.29%)
Dec 02, 2010 1240 1267 1237 1262 0 +27.26(+2.21%)
Dec 01, 2010 1221 1243 1217 1235 0 +31.34(+2.60%)
Nov 30, 2010 1197 1212 1192 1204 0 -7.43(-0.61%)
Nov 29, 2010 1206 1217 1193 1211 0 -5.33(-0.44%)
Nov 26, 2010 1215 1224 1209 1217 0 -5.42(-0.44%)
Nov 24, 2010 1215 1222 1222 1222 0 +14.20(+1.18%)
Nov 23, 2010 1227 1231 1202 1208 0 -28.75(-2.32%)
Nov 22, 2010 1230 1239 1221 1237 0 +0.44(+0.04%)
Nov 19, 2010 1241 1245 1230 1236 0 -6.32(-0.51%)
Nov 18, 2010 1240 1255 1234 1242 0 +14.98(+1.22%)
Nov 17, 2010 1229 1240 1219 1227 0 -0.30(-0.02%)
Nov 16, 2010 1241 1244 1221 1228 0 -24.99(-1.99%)
Nov 15, 2010 1257 1267 1249 1253 0 -2.07(-0.16%)
Nov 12, 2010 1264 1268 1246 1255 0 -16.29(-1.28%)
Nov 11, 2010 1264 1273 1246 1271 0 -8.77(-0.69%)
Nov 10, 2010 1278 1286 1267 1280 0 -0.70(-0.05%)
Nov 09, 2010 1283 1295 1272 1281 0 -2.64(-0.21%)
Nov 08, 2010 1277 1291 1272 1283 0 -3.90(-0.30%)
Nov 05, 2010 1294 1301 1275 1287 0 -11.59(-0.89%)
Nov 04, 2010 1303 1311 1286 1299 0 +11.16(+0.87%)
Nov 03, 2010 1300 1304 1278 1288 0 -11.89(-0.92%)
Nov 02, 2010 1290 1303 1285 1299 0 +19.41(+1.52%)
Nov 01, 2010 1284 1295 1270 1280 0 +2.19(+0.17%)
Oct 29, 2010 1286 1297 1270 1278 0 +10.39(+0.82%)
Oct 28, 2010 1259 1273 1245 1267 0 +14.04(+1.12%)
Oct 27, 2010 1243 1259 1235 1253 0 +10.88(+0.88%)
Oct 25, 2010 1247 1255 1239 1243 0 -4.38(-0.35%)
Oct 22, 2010 1243 1252 1234 1247 0 +8.74(+0.71%)
Oct 21, 2010 1238 1249 1224 1238 0 +6.10(+0.50%)
Oct 20, 2010 1233 1244 1224 1232 0 +1.83(+0.15%)
Oct 19, 2010 1232 1242 1216 1230 0 -24.43(-1.95%)
Oct 18, 2010 1243 1259 1236 1255 0 +8.34(+0.67%)
Oct 15, 2010 1238 1251 1226 1246 0 +13.46(+1.09%)
Oct 14, 2010 1238 1243 1222 1233 0 -3.76(-0.30%)
Oct 13, 2010 1220 1248 1204 1237 0 +24.21(+2.00%)
Oct 12, 2010 1201 1216 1190 1212 0 +25.41(+2.14%)
Oct 11, 2010 1176 1197 1182 1187 0 -1.95(-0.16%)
Oct 08, 2010 1170 1194 1172 1189 0 +4.79(+0.40%)
Oct 07, 2010 1168 1196 1170 1184 0 +7.82(+0.66%)
Oct 06, 2010 1158 1187 1162 1176 0 +2.51(+0.21%)
Oct 05, 2010 1150 1178 1158 1174 0 +20.70(+1.80%)
Oct 04, 2010 1144 1165 1148 1153 0 -19.68(-1.68%)
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.