Financial News

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 (%)
Nov 30, 2012 1388 1397 1371 1382 0 -2.96(-0.21%)
Nov 29, 2012 1389 1400 1379 1385 0 -4.08(-0.29%)
Nov 28, 2012 1368 1391 1359 1390 0 +17.23(+1.26%)
Nov 27, 2012 1379 1389 1369 1372 0 -6.66(-0.48%)
Nov 26, 2012 1377 1384 1365 1379 0 -3.72(-0.27%)
Nov 24, 2012 1367 1387 1365 1383 0 +0.00(+0.00%)
Nov 23, 2012 1367 1387 1365 1383 0 +30.38(+2.25%)
Nov 21, 2012 1352 1352 1352 0 +11.09(+0.83%)
Nov 20, 2012 1340 1346 1326 1341 0 +0.26(+0.02%)
Nov 19, 2012 1340 1347 1326 1341 0 +15.15(+1.14%)
Nov 16, 2012 1328 1333 1314 1326 0 -1.21(-0.09%)
Nov 15, 2012 1326 1337 1318 1327 0 +0.80(+0.06%)
Nov 14, 2012 1347 1350 1323 1326 0 -13.88(-1.04%)
Nov 13, 2012 1338 1354 1328 1340 0 -26.80(-1.96%)
Nov 12, 2012 1384 1390 1361 1367 0 -38.24(-2.72%)
Nov 09, 2012 1406 1421 1401 1405 0 -1.33(-0.09%)
Nov 08, 2012 1396 1431 1406 1406 0 -15.52(-1.09%)
Nov 07, 2012 1416 1449 1419 1422 0 -36.36(-2.49%)
Nov 06, 2012 1429 1471 1445 1458 0 +13.22(+0.91%)
Nov 05, 2012 1416 1450 1429 1445 0 +3.01(+0.21%)
Nov 02, 2012 1430 1460 1437 1442 0 -7.52(-0.52%)
Nov 01, 2012 1402 1452 1421 1450 0 +33.17(+2.34%)
Oct 31, 2012 1395 1431 1410 1416 0 +12.09(+0.86%)
Oct 26, 2012 1404 1404 1404 0 +8.44(+0.60%)
Oct 25, 2012 1381 1413 1391 1396 0 +1.90(+0.14%)
Oct 24, 2012 1384 1412 1388 1394 0 +0.10(+0.01%)
Oct 23, 2012 1357 1402 1378 1394 0 -11.19(-0.80%)
Oct 19, 2012 1428 1432 1400 1405 0 -30.74(-2.14%)
Oct 18, 2012 1441 1447 1424 1436 0 -6.35(-0.44%)
Oct 17, 2012 1417 1453 1429 1442 0 -10.93(-0.75%)
Oct 16, 2012 1418 1460 1438 1453 0 +12.39(+0.86%)
Oct 15, 2012 1407 1447 1427 1441 0 +13.15(+0.92%)
Oct 12, 2012 1392 1436 1412 1428 0 +12.20(+0.86%)
Oct 11, 2012 1397 1430 1410 1415 0 +3.10(+0.22%)
Oct 10, 2012 1390 1423 1407 1412 0 -10.54(-0.74%)
Oct 09, 2012 1418 1445 1417 1423 0 -25.30(-1.75%)
Oct 08, 2012 1422 1457 1438 1448 0 -6.69(-0.46%)
Oct 06, 2012 1473 1476 1449 1455 0 +0.00(+0.00%)
Oct 05, 2012 1449 1476 1449 1455 0 -8.77(-0.60%)
Oct 04, 2012 1433 1466 1443 1464 0 +5.72(+0.39%)
Oct 03, 2012 1432 1467 1450 1458 0 +7.46(+0.51%)
Oct 02, 2012 1454 1463 1441 1450 0 +4.18(+0.29%)
Oct 01, 2012 1459 1469 1440 1446 0 -5.58(-0.38%)
Sep 28, 2012 1432 1467 1443 1452 0 -6.20(-0.43%)
Sep 27, 2012 1425 1467 1440 1458 0 +11.90(+0.82%)
Sep 26, 2012 1430 1464 1439 1446 0 -17.98(-1.23%)
Sep 25, 2012 1469 1498 1462 1464 0 -23.87(-1.60%)
Sep 24, 2012 1469 1500 1481 1488 0 -14.86(-0.99%)
Sep 21, 2012 1495 1527 1497 1503 0 -2.17(-0.14%)
Sep 20, 2012 1472 1515 1488 1505 0 +1.80(+0.12%)
Sep 19, 2012 1483 1513 1498 1503 0 -5.24(-0.35%)
Sep 18, 2012 1484 1516 1501 1508 0 -0.88(-0.06%)
Sep 17, 2012 1483 1514 1499 1509 0 -0.27(-0.02%)
Sep 14, 2012 1476 1514 1494 1510 0 +13.76(+0.92%)
Sep 13, 2012 1461 1505 1471 1496 0 +13.08(+0.88%)
Sep 12, 2012 1465 1496 1479 1483 0 +2.76(+0.19%)
Sep 11, 2012 1449 1487 1469 1480 0 +5.12(+0.35%)
Sep 10, 2012 1456 1487 1468 1475 0 -10.80(-0.73%)
Sep 07, 2012 1487 1490 1474 1486 0 -7.13(-0.48%)
Sep 06, 2012 1438 1497 1461 1493 0 +35.94(+2.47%)
Sep 05, 2012 1424 1463 1445 1457 0 +8.62(+0.60%)
Sep 04, 2012 1424 1459 1434 1448 0 -7.31(-0.50%)
Aug 31, 2012 1456 1456 1456 0 +21.92(+1.53%)
Aug 30, 2012 1420 1448 1430 1434 0 -16.59(-1.14%)
Aug 29, 2012 1428 1460 1443 1450 0 -6.39(-0.44%)
Aug 27, 2012 1440 1469 1450 1457 0 +3.17(+0.22%)
Aug 24, 2012 1413 1458 1432 1453 0 +10.39(+0.72%)
Aug 23, 2012 1423 1451 1434 1443 0 -11.19(-0.77%)
Aug 22, 2012 1429 1462 1446 1454 0 -6.89(-0.47%)
Aug 21, 2012 1441 1476 1455 1461 0 -1.14(-0.08%)
Aug 20, 2012 1441 1468 1454 1462 0 -3.88(-0.26%)
Aug 17, 2012 1440 1469 1452 1466 0 +5.01(+0.34%)
Aug 16, 2012 1417 1468 1437 1461 0 +23.54(+1.64%)
Aug 15, 2012 1405 1442 1427 1438 0 +5.74(+0.40%)
Aug 14, 2012 1416 1446 1426 1432 0 -6.39(-0.44%)
Aug 13, 2012 1415 1445 1428 1438 0 -5.45(-0.38%)
Aug 11, 2012 1437 1449 1429 1444 0 +0.00(+0.00%)
Aug 10, 2012 1437 1449 1429 1444 0 +1.52(+0.11%)
Aug 09, 2012 1413 1451 1433 1442 0 +4.18(+0.29%)
Aug 08, 2012 1412 1452 1429 1438 0 -1.69(-0.12%)
Aug 07, 2012 1409 1448 1425 1440 0 +12.58(+0.88%)
Aug 06, 2012 1401 1436 1418 1427 0 +12.09(+0.85%)
Aug 03, 2012 1377 1423 1396 1415 0 +36.07(+2.62%)
Aug 02, 2012 1353 1397 1368 1379 0 -11.00(-0.79%)
Aug 01, 2012 1374 1404 1380 1390 0 -3.37(-0.24%)
Jul 31, 2012 1377 1411 1389 1393 0 -10.84(-0.77%)
Jul 30, 2012 1385 1418 1395 1404 0 -10.84(-0.77%)
Jul 27, 2012 1372 1420 1385 1415 0 +29.34(+2.12%)
Jul 26, 2012 1358 1401 1375 1386 0 +26.32(+1.94%)
Jul 25, 2012 1344 1378 1353 1359 0 -4.69(-0.34%)
Jul 24, 2012 1350 1379 1352 1364 0 -7.26(-0.53%)
Jul 23, 2012 1350 1382 1351 1371 0 -32.61(-2.32%)
Jul 20, 2012 1409 1438 1401 1404 0 -27.40(-1.91%)
Jul 19, 2012 1399 1440 1418 1431 0 +11.90(+0.84%)
Jul 18, 2012 1359 1427 1379 1419 0 +32.85(+2.37%)
Jul 17, 2012 1358 1394 1362 1387 0 +11.41(+0.83%)
Jul 16, 2012 1375 1383 1361 1375 0 -3.12(-0.23%)
Jul 14, 2012 1348 1383 1345 1378 0 +0.00(+0.00%)
Jul 13, 2012 1348 1383 1345 1378 0 +35.26(+2.63%)
Jul 12, 2012 1364 1367 1332 1343 0 -15.83(-1.16%)
Jul 11, 2012 1364 1373 1348 1359 0 -13.65(-0.99%)
Jul 10, 2012 1388 1396 1363 1372 0 -7.64(-0.55%)
Jul 09, 2012 1387 1394 1371 1380 0 -9.33(-0.67%)
Jul 06, 2012 1409 1415 1378 1389 0 -31.82(-2.24%)
Jul 05, 2012 1419 1430 1410 1421 0 -10.88(-0.76%)
Jul 03, 2012 1432 1432 1432 0 +10.60(+0.75%)
Jul 02, 2012 1419 1426 1402 1422 0 +1.77(+0.12%)
Jun 30, 2012 1398 1423 1390 1420 0 -0.28(-0.02%)
Jun 29, 2012 1398 1423 1390 1420 0 +52.06(+3.81%)
Jun 28, 2012 1369 1375 1347 1368 0 -11.43(-0.83%)
Jun 27, 2012 1372 1392 1367 1379 0 +11.67(+0.85%)
Jun 26, 2012 1363 1376 1358 1368 0 +8.67(+0.64%)
Jun 25, 2012 1369 1374 1347 1359 0 -31.21(-2.24%)
Jun 22, 2012 1378 1394 1368 1390 0 +18.57(+1.35%)
Jun 21, 2012 1409 1417 1368 1372 0 -40.98(-2.90%)
Jun 20, 2012 1405 1420 1394 1413 0 +10.51(+0.75%)
Jun 19, 2012 1396 1425 1380 1402 0 +34.49(+2.52%)
Jun 18, 2012 1371 1378 1353 1368 0 -9.49(-0.69%)
Jun 15, 2012 1354 1380 1349 1377 0 +32.74(+2.44%)
Jun 14, 2012 1344 1354 1323 1344 0 +5.44(+0.41%)
Jun 13, 2012 1339 1355 1332 1339 0 -4.90(-0.36%)
Jun 12, 2012 1336 1347 1322 1344 0 +16.00(+1.20%)
Jun 11, 2012 1364 1367 1325 1328 0 -26.13(-1.93%)
Jun 08, 2012 1338 1357 1330 1354 0 +11.28(+0.84%)
Jun 07, 2012 1366 1369 1341 1343 0 -11.20(-0.83%)
Jun 06, 2012 1325 1355 1323 1354 0 +41.26(+3.14%)
Jun 05, 2012 1297 1322 1294 1313 0 +10.45(+0.80%)
Jun 04, 2012 1301 1312 1288 1302 0 +5.68(+0.44%)
Jun 02, 2012 1306 1318 1294 1297 0 +0.00(+0.00%)
Jun 01, 2012 1306 1318 1294 1297 0 -33.48(-2.52%)
May 31, 2012 1333 1343 1316 1330 0 +1.46(+0.11%)
May 30, 2012 1332 1338 1319 1329 0 -16.55(-1.23%)
May 29, 2012 1342 1358 1330 1345 0 +19.48(+1.47%)
May 25, 2012 1326 1326 1326 0 -1.73(-0.13%)
May 24, 2012 1341 1346 1315 1327 0 -14.43(-1.08%)
May 23, 2012 1337 1351 1315 1342 0 -8.81(-0.65%)
May 22, 2012 1350 1361 1337 1351 0 +2.03(+0.15%)
May 21, 2012 1320 1353 1314 1349 0 +24.17(+1.82%)
May 18, 2012 1353 1355 1316 1324 0 -25.24(-1.87%)
May 17, 2012 1366 1373 1349 1350 0 -14.08(-1.03%)
May 16, 2012 1383 1389 1359 1364 0 -14.46(-1.05%)
May 15, 2012 1388 1404 1373 1378 0 -11.59(-0.83%)
May 14, 2012 1388 1406 1381 1390 0 -12.98(-0.93%)
May 11, 2012 1388 1418 1384 1403 0 +12.74(+0.92%)
May 10, 2012 1406 1413 1377 1390 0 -13.61(-0.97%)
May 09, 2012 1385 1409 1377 1404 0 +3.77(+0.27%)
May 08, 2012 1396 1409 1380 1400 0 -6.57(-0.47%)
May 07, 2012 1411 1420 1399 1406 0 -13.86(-0.98%)
May 04, 2012 1444 1449 1417 1420 0 -39.07(-2.68%)
May 03, 2012 1471 1475 1454 1459 0 -11.55(-0.79%)
May 02, 2012 1464 1476 1454 1471 0 -2.14(-0.15%)
May 01, 2012 1471 1486 1465 1473 0 +3.94(+0.27%)
Apr 30, 2012 1467 1474 1462 1469 0 -0.17(-0.01%)
Apr 27, 2012 1469 1479 1462 1469 0 -0.17(-0.01%)
Apr 26, 2012 1461 1477 1454 1469 0 +6.25(+0.43%)
Apr 25, 2012 1451 1469 1448 1463 0 +15.18(+1.05%)
Apr 24, 2012 1454 1468 1440 1448 0 -2.06(-0.14%)
Apr 23, 2012 1456 1462 1440 1450 0 -17.09(-1.16%)
Apr 20, 2012 1466 1491 1457 1467 0 +28.57(+1.99%)
Apr 19, 2012 1443 1467 1428 1439 0 -6.78(-0.47%)
Apr 18, 2012 1449 1455 1440 1445 0 -8.25(-0.57%)
Apr 17, 2012 1438 1461 1435 1454 0 +21.44(+1.50%)
Apr 16, 2012 1427 1441 1418 1432 0 +1.43(+0.10%)
Apr 13, 2012 1434 1448 1424 1431 0 -8.73(-0.61%)
Apr 12, 2012 1420 1445 1415 1440 0 +23.29(+1.64%)
Apr 11, 2012 1416 1428 1408 1416 0 +1.74(+0.12%)
Apr 10, 2012 1437 1448 1406 1414 0 -29.59(-2.05%)
Apr 09, 2012 1443 1457 1439 1444 0 -23.39(-1.59%)
Apr 05, 2012 1448 1472 1445 1467 0 +12.50(+0.86%)
Apr 04, 2012 1469 1475 1445 1455 0 -28.61(-1.93%)
Apr 03, 2012 1494 1499 1469 1484 0 -14.39(-0.96%)
Apr 02, 2012 1485 1505 1476 1498 0 +11.65(+0.78%)
Mar 30, 2012 1495 1497 1478 1486 0 +0.29(+0.02%)
Mar 29, 2012 1476 1492 1468 1486 0 +1.86(+0.13%)
Mar 28, 2012 1495 1502 1475 1484 0 -9.28(-0.62%)
Mar 27, 2012 1496 1504 1485 1493 0 -1.49(-0.10%)
Mar 26, 2012 1478 1497 1475 1495 0 +26.39(+1.80%)
Mar 23, 2012 1471 1476 1457 1469 0 -0.32(-0.02%)
Mar 22, 2012 1473 1483 1460 1469 0 -12.27(-0.83%)
Mar 21, 2012 1499 1511 1475 1481 0 -10.08(-0.68%)
Mar 20, 2012 1487 1497 1476 1491 0 -5.31(-0.35%)
Mar 19, 2012 1498 1509 1486 1497 0 -4.97(-0.33%)
Mar 16, 2012 1512 1517 1494 1501 0 -8.62(-0.57%)
Mar 15, 2012 1503 1514 1494 1510 0 +9.12(+0.61%)
Mar 14, 2012 1499 1511 1491 1501 0 -4.71(-0.31%)
Mar 13, 2012 1488 1508 1484 1506 0 +26.88(+1.82%)
Mar 12, 2012 1475 1487 1463 1479 0 -2.85(-0.19%)
Mar 09, 2012 1481 1489 1473 1482 0 +3.00(+0.20%)
Mar 08, 2012 1480 1490 1468 1479 0 +9.99(+0.68%)
Mar 07, 2012 1460 1473 1453 1469 0 +13.75(+0.95%)
Mar 06, 2012 1459 1477 1448 1455 0 -18.84(-1.28%)
Mar 05, 2012 1480 1485 1463 1474 0 -3.15(-0.21%)
Mar 02, 2012 1481 1492 1470 1477 0 -7.23(-0.49%)
Mar 01, 2012 1468 1490 1463 1484 0 +23.11(+1.58%)
Feb 29, 2012 1466 1475 1454 1461 0 -7.95(-0.54%)
Feb 28, 2012 1452 1472 1449 1469 0 +16.10(+1.11%)
Feb 27, 2012 1439 1460 1435 1453 0 -4.81(-0.33%)
Feb 24, 2012 1455 1465 1444 1458 0 +11.63(+0.80%)
Feb 23, 2012 1433 1454 1424 1446 0 +9.18(+0.64%)
Feb 22, 2012 1441 1457 1430 1437 0 -3.32(-0.23%)
Feb 21, 2012 1434 1452 1429 1440 0 +4.96(+0.35%)
Feb 17, 2012 1435 1435 1435 0 -5.20(-0.36%)
Feb 16, 2012 1400 1447 1402 1440 0 +45.40(+3.25%)
Feb 15, 2012 1403 1413 1392 1395 0 -10.61(-0.75%)
Feb 14, 2012 1402 1414 1391 1406 0 -6.68(-0.47%)
Feb 13, 2012 1412 1422 1406 1412 0 +3.56(+0.25%)
Feb 10, 2012 1409 1420 1400 1409 0 -19.09(-1.34%)
Feb 09, 2012 1418 1432 1409 1428 0 +8.73(+0.62%)
Feb 08, 2012 1408 1424 1400 1419 0 +4.60(+0.33%)
Feb 07, 2012 1405 1420 1401 1415 0 +4.79(+0.34%)
Feb 06, 2012 1404 1415 1400 1410 0 -4.54(-0.32%)
Feb 03, 2012 1407 1422 1403 1414 0 +17.08(+1.22%)
Feb 02, 2012 1392 1412 1388 1397 0 +3.29(+0.24%)
Feb 01, 2012 1381 1402 1377 1394 0 +22.62(+1.65%)
Jan 31, 2012 1381 1385 1360 1371 0 -5.87(-0.43%)
Jan 30, 2012 1356 1380 1348 1377 0 +9.08(+0.66%)
Jan 27, 2012 1367 1379 1358 1368 0 -0.34(-0.02%)
Jan 26, 2012 1373 1385 1363 1368 0 -2.01(-0.15%)
Jan 25, 2012 1356 1378 1346 1370 0 +9.98(+0.73%)
Jan 24, 2012 1356 1370 1349 1360 0 -3.00(-0.22%)
Jan 23, 2012 1364 1378 1351 1363 0 -2.34(-0.17%)
Jan 20, 2012 1342 1371 1337 1366 0 +35.87(+2.70%)
Jan 19, 2012 1326 1342 1320 1330 0 +2.42(+0.18%)
Jan 18, 2012 1313 1333 1306 1328 0 +16.84(+1.28%)
Jan 17, 2012 1314 1326 1304 1311 0 +7.94(+0.61%)
Jan 13, 2012 1303 1303 1303 0 +10.02(+0.78%)
Jan 12, 2012 1288 1297 1275 1293 0 +10.66(+0.83%)
Jan 11, 2012 1274 1292 1269 1282 0 -3.72(-0.29%)
Jan 10, 2012 1286 1302 1277 1286 0 +3.39(+0.26%)
Jan 09, 2012 1287 1294 1274 1282 0 -4.56(-0.35%)
Jan 06, 2012 1270 1293 1263 1287 0 +13.62(+1.07%)
Jan 05, 2012 1257 1280 1252 1273 0 +14.63(+1.16%)
Jan 04, 2012 1247 1267 1236 1259 0 +38.78(+3.18%)
Dec 30, 2011 1224 1229 1217 1220 0 -3.56(-0.29%)
Dec 29, 2011 1217 1226 1212 1223 0 +11.87(+0.98%)
Dec 28, 2011 1225 1228 1207 1212 0 -13.16(-1.07%)
Dec 27, 2011 1228 1237 1219 1225 0 -4.29(-0.35%)
Dec 23, 2011 1229 1229 1229 0 +14.71(+1.21%)
Dec 21, 2011 1224 1235 1191 1214 0 -64.12(-5.02%)
Dec 20, 2011 1270 1287 1264 1278 0 +27.12(+2.17%)
Dec 19, 2011 1278 1282 1247 1251 0 -21.82(-1.71%)
Dec 16, 2011 1267 1294 1259 1273 0 +11.08(+0.88%)
Dec 15, 2011 1284 1290 1257 1262 0 -10.44(-0.82%)
Dec 14, 2011 1291 1296 1267 1273 0 -20.40(-1.58%)
Dec 13, 2011 1313 1326 1286 1293 0 -6.89(-0.53%)
Dec 12, 2011 1301 1305 1285 1300 0 -16.49(-1.25%)
Dec 09, 2011 1294 1324 1293 1316 0 +26.65(+2.07%)
Dec 08, 2011 1301 1313 1287 1290 0 -21.63(-1.65%)
Dec 07, 2011 1308 1320 1290 1311 0 -4.97(-0.38%)
Dec 06, 2011 1323 1329 1311 1316 0 -3.15(-0.24%)
Dec 05, 2011 1319 1331 1306 1319 0 +21.28(+1.64%)
Dec 02, 2011 1320 1324 1296 1298 0 -9.79(-0.75%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback