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 (%)
Apr 29, 2016 1985 2007 1971 1993 0 -9.32(-0.47%)
Apr 28, 2016 2022 2036 1992 2003 0 -37.83(-1.85%)
Apr 27, 2016 2045 2056 2023 2040 0 -4.07(-0.20%)
Apr 26, 2016 2062 2068 2031 2044 0 -14.49(-0.70%)
Apr 25, 2016 2047 2062 2041 2059 0 +7.67(+0.37%)
Apr 22, 2016 2059 2078 2026 2051 0 -87.99(-4.11%)
Apr 21, 2016 2141 2157 2128 2139 0 +0.56(+0.03%)
Apr 20, 2016 2154 2164 2133 2139 0 -16.30(-0.76%)
Apr 19, 2016 2166 2172 2135 2155 0 +0.03(+0.00%)
Apr 18, 2016 2125 2159 2118 2155 0 +24.97(+1.17%)
Apr 15, 2016 2124 2143 2116 2130 0 +2.75(+0.13%)
Apr 14, 2016 2126 2137 2118 2127 0 +0.99(+0.05%)
Apr 13, 2016 2113 2130 2104 2126 0 +27.21(+1.30%)
Apr 12, 2016 2088 2105 2069 2099 0 +12.67(+0.61%)
Apr 11, 2016 2096 2119 2085 2086 0 -3.85(-0.18%)
Apr 08, 2016 2096 2114 2084 2090 0 +2.79(+0.13%)
Apr 07, 2016 2107 2109 2079 2087 0 -32.98(-1.56%)
Apr 06, 2016 2093 2123 2087 2120 0 +21.21(+1.01%)
Apr 05, 2016 2117 2125 2094 2099 0 -31.20(-1.46%)
Apr 04, 2016 2134 2143 2118 2130 0 -5.77(-0.27%)
Apr 01, 2016 2113 2139 2101 2136 0 +10.82(+0.51%)
Mar 31, 2016 2122 2141 2114 2125 0 +3.09(+0.15%)
Mar 30, 2016 2119 2139 2115 2122 0 +13.43(+0.64%)
Mar 29, 2016 2077 2114 2070 2109 0 +26.69(+1.28%)
Mar 28, 2016 2101 2105 2073 2082 0 -15.46(-0.74%)
Mar 24, 2016 2098 2098 2098 2098 0 +8.84(+0.42%)
Mar 23, 2016 2103 2107 2080 2089 0 -13.60(-0.65%)
Mar 22, 2016 2089 2113 2083 2102 0 +1.88(+0.09%)
Mar 21, 2016 2085 2109 2075 2101 0 +7.60(+0.36%)
Mar 18, 2016 2118 2131 2077 2093 0 -8.08(-0.38%)
Mar 17, 2016 2082 2114 2073 2101 0 +13.24(+0.63%)
Mar 16, 2016 2054 2103 2052 2088 0 +37.75(+1.84%)
Mar 15, 2016 2027 2053 2022 2050 0 +9.83(+0.48%)
Mar 14, 2016 2032 2055 2024 2040 0 +0.31(+0.02%)
Mar 11, 2016 2027 2041 2010 2040 0 +41.00(+2.05%)
Mar 10, 2016 2029 2035 1969 1999 0 -23.68(-1.17%)
Mar 09, 2016 2002 2026 1993 2023 0 +32.82(+1.65%)
Mar 08, 2016 1971 2009 1962 1990 0 +8.53(+0.43%)
Mar 07, 2016 1981 2001 1957 1981 0 -17.56(-0.88%)
Mar 04, 2016 2010 2015 1987 1999 0 -6.69(-0.33%)
Mar 03, 2016 2015 2021 1981 2005 0 -15.53(-0.77%)
Mar 02, 2016 2008 2024 1995 2021 0 +3.89(+0.19%)
Mar 01, 2016 1965 2018 1959 2017 0 +64.96(+3.33%)
Feb 29, 2016 1966 1981 1944 1952 0 -16.51(-0.84%)
Feb 26, 2016 2010 2014 1958 1969 0 -28.17(-1.41%)
Feb 25, 2016 1977 1997 1947 1997 0 +35.43(+1.81%)
Feb 24, 2016 1940 1966 1916 1961 0 +4.46(+0.23%)
Feb 23, 2016 1990 1993 1949 1957 0 -41.52(-2.08%)
Feb 22, 2016 1988 2013 1984 1998 0 +25.13(+1.27%)
Feb 19, 2016 1967 1984 1954 1973 0 -0.44(-0.02%)
Feb 18, 2016 1983 2000 1967 1974 0 -8.12(-0.41%)
Feb 17, 2016 1947 1992 1944 1982 0 +49.36(+2.55%)
Feb 16, 2016 1923 1937 1900 1933 0 +24.65(+1.29%)
Feb 12, 2016 1908 1908 1908 1908 0 +29.05(+1.55%)
Feb 11, 2016 1853 1895 1843 1879 0 -7.83(-0.42%)
Feb 10, 2016 1891 1906 1881 1887 0 +14.41(+0.77%)
Feb 09, 2016 1864 1907 1847 1872 0 -9.08(-0.48%)
Feb 08, 2016 1882 1892 1833 1881 0 -28.25(-1.48%)
Feb 05, 2016 1970 1973 1889 1910 0 -70.30(-3.55%)
Feb 04, 2016 1972 2002 1953 1980 0 +2.30(+0.12%)
Feb 03, 2016 1998 2008 1941 1978 0 -7.78(-0.39%)
Feb 02, 2016 2021 2025 1976 1985 0 -58.51(-2.86%)
Feb 01, 2016 2036 2057 2025 2044 0 -6.62(-0.32%)
Jan 29, 2016 2023 2051 2005 2050 0 +89.95(+4.59%)
Jan 28, 2016 1960 1973 1934 1961 0 +19.03(+0.98%)
Jan 27, 2016 1965 1981 1933 1942 0 -27.61(-1.40%)
Jan 26, 2016 1947 1976 1935 1969 0 +21.59(+1.11%)
Jan 25, 2016 1958 1981 1943 1948 0 -21.74(-1.10%)
Jan 22, 2016 1945 1974 1939 1969 0 +51.17(+2.67%)
Jan 21, 2016 1926 1952 1902 1918 0 -2.87(-0.15%)
Jan 20, 2016 1902 1941 1864 1921 0 -6.53(-0.34%)
Jan 19, 2016 1953 1963 1909 1928 0 -1.91(-0.10%)
Jan 15, 2016 1929 1929 1929 1929 0 -65.09(-3.26%)
Jan 14, 2016 1960 2008 1944 1994 0 +47.30(+2.43%)
Jan 13, 2016 2018 2028 1935 1947 0 -49.86(-2.50%)
Jan 12, 2016 1998 2010 1973 1997 0 +21.82(+1.10%)
Jan 11, 2016 1975 1991 1947 1975 0 +10.02(+0.51%)
Jan 08, 2016 1980 2003 1960 1965 0 -5.13(-0.26%)
Jan 07, 2016 1984 2013 1963 1970 0 -54.63(-2.70%)
Jan 06, 2016 2023 2038 2005 2025 0 -19.39(-0.95%)
Jan 05, 2016 2042 2059 2027 2044 0 +4.51(+0.22%)
Jan 04, 2016 2032 2044 1999 2040 0 -34.16(-1.65%)
Dec 31, 2015 2074 2074 2074 2074 0 -28.84(-1.37%)
Dec 30, 2015 2110 2120 2101 2103 0 -9.81(-0.46%)
Dec 29, 2015 2104 2123 2098 2113 0 +20.32(+0.97%)
Dec 28, 2015 2078 2093 2064 2092 0 +4.56(+0.22%)
Dec 24, 2015 2088 2088 2088 2088 0 -2.45(-0.12%)
Dec 23, 2015 2081 2096 2074 2090 0 +18.62(+0.90%)
Dec 22, 2015 2057 2077 2042 2072 0 +18.54(+0.90%)
Dec 21, 2015 2062 2075 2033 2053 0 +16.46(+0.81%)
Dec 18, 2015 2083 2091 2032 2037 0 -44.21(-2.12%)
Dec 17, 2015 2114 2126 2072 2081 0 -34.40(-1.63%)
Dec 16, 2015 2098 2122 2073 2115 0 +31.67(+1.52%)
Dec 15, 2015 2092 2107 2076 2084 0 +13.02(+0.63%)
Dec 14, 2015 2047 2076 2024 2071 0 +30.25(+1.48%)
Dec 11, 2015 2061 2076 2034 2040 0 -38.68(-1.86%)
Dec 10, 2015 2090 2099 2071 2079 0 +0.66(+0.03%)
Dec 09, 2015 2092 2115 2063 2078 0 -25.13(-1.19%)
Dec 08, 2015 2088 2114 2075 2103 0 -0.55(-0.03%)
Dec 07, 2015 2113 2118 2087 2104 0 -10.44(-0.49%)
Dec 04, 2015 2057 2124 2054 2114 0 +58.54(+2.85%)
Dec 03, 2015 2103 2112 2047 2056 0 -38.27(-1.83%)
Dec 02, 2015 2104 2122 2089 2094 0 -10.60(-0.50%)
Dec 01, 2015 2084 2107 2077 2105 0 +26.25(+1.26%)
Nov 30, 2015 2085 2098 2068 2079 0 +4.52(+0.22%)
Nov 27, 2015 2069 2080 2067 2074 0 +5.32(+0.26%)
Nov 25, 2015 2069 2069 2069 2069 0 -12.62(-0.61%)
Nov 24, 2015 2065 2089 2053 2081 0 +2.85(+0.14%)
Nov 23, 2015 2078 2079 2067 2078 0 -5.29(-0.25%)
Nov 20, 2015 2086 2092 2079 2084 0 +12.11(+0.58%)
Nov 19, 2015 2067 2092 2060 2072 0 +9.66(+0.47%)
Nov 18, 2015 2034 2066 2029 2062 0 +31.17(+1.53%)
Nov 17, 2015 2034 2051 2023 2031 0 -12.46(-0.61%)
Nov 16, 2015 2022 2050 2012 2043 0 +31.23(+1.55%)
Nov 13, 2015 2036 2044 2003 2012 0 -33.82(-1.65%)
Nov 12, 2015 2050 2070 2040 2046 0 -14.73(-0.71%)
Nov 11, 2015 2063 2081 2052 2061 0 -2.42(-0.12%)
Nov 10, 2015 2069 2079 2050 2063 0 -15.36(-0.74%)
Nov 09, 2015 2093 2101 2058 2078 0 -24.18(-1.15%)
Nov 06, 2015 2081 2105 2072 2103 0 +11.01(+0.53%)
Nov 05, 2015 2096 2107 2080 2092 0 -1.67(-0.08%)
Nov 04, 2015 2087 2108 2077 2093 0 +7.40(+0.35%)
Nov 03, 2015 2052 2094 2048 2086 0 +26.62(+1.29%)
Nov 02, 2015 2041 2064 2032 2059 0 +28.30(+1.39%)
Oct 30, 2015 2043 2065 2022 2031 0 -12.18(-0.60%)
Oct 29, 2015 2042 2055 2033 2043 0 -13.71(-0.67%)
Oct 28, 2015 2043 2060 2022 2057 0 +17.47(+0.86%)
Oct 27, 2015 2048 2060 2032 2039 0 -14.34(-0.70%)
Oct 26, 2015 2012 2061 2010 2054 0 +33.23(+1.64%)
Oct 23, 2015 2011 2050 2000 2020 0 +103.07(+5.38%)
Oct 22, 2015 1890 1940 1880 1917 0 +38.85(+2.07%)
Oct 21, 2015 1902 1907 1875 1878 0 -15.28(-0.81%)
Oct 20, 2015 1886 1901 1873 1894 0 +3.02(+0.16%)
Oct 19, 2015 1886 1902 1870 1891 0 -5.26(-0.28%)
Oct 16, 2015 1888 1903 1873 1896 0 +14.80(+0.79%)
Oct 15, 2015 1874 1884 1860 1881 0 +20.91(+1.12%)
Oct 14, 2015 1860 1877 1853 1860 0 -9.97(-0.53%)
Oct 13, 2015 1866 1886 1861 1870 0 +3.62(+0.19%)
Oct 12, 2015 1864 1872 1849 1867 0 -2.51(-0.13%)
Oct 09, 2015 1872 1881 1855 1869 0 +1.41(+0.08%)
Oct 08, 2015 1838 1871 1833 1868 0 +20.06(+1.09%)
Oct 07, 2015 1855 1867 1820 1848 0 -3.80(-0.21%)
Oct 06, 2015 1841 1865 1836 1851 0 +4.69(+0.25%)
Oct 05, 2015 1821 1856 1816 1847 0 +36.93(+2.04%)
Oct 02, 2015 1761 1810 1748 1810 0 +33.11(+1.86%)
Oct 01, 2015 1778 1784 1748 1777 0 +9.12(+0.52%)
Sep 30, 2015 1756 1772 1745 1768 0 +32.08(+1.85%)
Sep 29, 2015 1731 1743 1720 1736 0 +5.04(+0.29%)
Sep 28, 2015 1753 1764 1727 1731 0 -28.47(-1.62%)
Sep 25, 2015 1776 1785 1752 1759 0 +0.23(+0.01%)
Sep 24, 2015 1746 1768 1732 1759 0 -0.46(-0.03%)
Sep 23, 2015 1761 1770 1745 1759 0 -1.04(-0.06%)
Sep 22, 2015 1747 1769 1738 1760 0 -15.71(-0.88%)
Sep 21, 2015 1760 1789 1755 1776 0 +22.80(+1.30%)
Sep 18, 2015 1749 1779 1742 1753 0 -25.87(-1.45%)
Sep 17, 2015 1798 1811 1770 1779 0 -21.08(-1.17%)
Sep 16, 2015 1791 1806 1781 1800 0 +11.42(+0.64%)
Sep 15, 2015 1764 1802 1756 1789 0 +30.19(+1.72%)
Sep 14, 2015 1771 1774 1750 1758 0 -15.42(-0.87%)
Sep 11, 2015 1757 1777 1750 1774 0 +9.53(+0.54%)
Sep 10, 2015 1750 1782 1740 1764 0 +15.19(+0.87%)
Sep 09, 2015 1791 1801 1744 1749 0 -31.22(-1.75%)
Sep 08, 2015 1753 1785 1748 1780 0 +55.27(+3.20%)
Sep 04, 2015 1725 1725 1725 1725 0 -34.17(-1.94%)
Sep 03, 2015 1754 1777 1750 1759 0 +7.44(+0.42%)
Sep 02, 2015 1726 1753 1706 1752 0 +45.33(+2.66%)
Sep 01, 2015 1720 1735 1699 1707 0 -58.68(-3.32%)
Aug 31, 2015 1768 1782 1752 1765 0 -15.41(-0.87%)
Aug 28, 2015 1759 1788 1756 1781 0 +6.75(+0.38%)
Aug 27, 2015 1762 1784 1736 1774 0 +32.58(+1.87%)
Aug 26, 2015 1714 1748 1681 1741 0 +72.72(+4.36%)
Aug 25, 2015 1746 1766 1665 1669 0 -32.75(-1.92%)
Aug 24, 2015 1667 1763 1634 1701 0 -64.95(-3.68%)
Aug 21, 2015 1824 1843 1764 1766 0 -83.64(-4.52%)
Aug 20, 2015 1877 1889 1849 1850 0 -44.07(-2.33%)
Aug 19, 2015 1899 1912 1881 1894 0 -17.61(-0.92%)
Aug 18, 2015 1901 1920 1894 1912 0 -1.66(-0.09%)
Aug 17, 2015 1895 1917 1884 1913 0 +10.11(+0.53%)
Aug 14, 2015 1887 1908 1886 1903 0 +10.26(+0.54%)
Aug 13, 2015 1899 1906 1881 1893 0 -2.22(-0.12%)
Aug 12, 2015 1874 1900 1855 1895 0 +7.51(+0.40%)
Aug 11, 2015 1902 1909 1871 1888 0 -32.56(-1.70%)
Aug 10, 2015 1906 1927 1902 1920 0 +21.16(+1.11%)
Aug 07, 2015 1886 1903 1879 1899 0 +6.62(+0.35%)
Aug 06, 2015 1925 1931 1883 1892 0 -28.71(-1.49%)
Aug 05, 2015 1930 1946 1917 1921 0 +5.22(+0.27%)
Aug 04, 2015 1898 1925 1894 1916 0 +16.90(+0.89%)
Aug 03, 2015 1909 1911 1886 1899 0 -2.59(-0.14%)
Jul 31, 2015 1913 1921 1893 1902 0 +0.37(+0.02%)
Jul 30, 2015 1889 1919 1872 1901 0 +10.93(+0.58%)
Jul 29, 2015 1865 1904 1859 1890 0 +24.87(+1.33%)
Jul 28, 2015 1860 1873 1836 1865 0 +12.38(+0.67%)
Jul 27, 2015 1872 1876 1849 1853 0 -23.68(-1.26%)
Jul 24, 2015 1882 1893 1870 1877 0 -7.58(-0.40%)
Jul 23, 2015 1874 1898 1861 1884 0 +9.25(+0.49%)
Jul 22, 2015 1873 1911 1864 1875 0 -36.94(-1.93%)
Jul 21, 2015 1910 1926 1890 1912 0 -3.51(-0.18%)
Jul 20, 2015 1917 1928 1903 1915 0 +1.40(+0.07%)
Jul 17, 2015 1920 1927 1902 1914 0 -10.98(-0.57%)
Jul 16, 2015 1912 1928 1904 1925 0 +23.91(+1.26%)
Jul 15, 2015 1897 1908 1889 1901 0 +5.66(+0.30%)
Jul 14, 2015 1891 1906 1884 1895 0 +4.51(+0.24%)
Jul 13, 2015 1876 1896 1872 1891 0 +27.79(+1.49%)
Jul 10, 2015 1877 1881 1858 1863 0 +13.06(+0.71%)
Jul 09, 2015 1858 1874 1849 1850 0 +16.01(+0.87%)
Jul 08, 2015 1840 1858 1826 1834 0 -8.69(-0.47%)
Jul 07, 2015 1837 1850 1808 1843 0 +1.92(+0.10%)
Jul 06, 2015 1826 1848 1823 1841 0 -8.09(-0.44%)
Jul 02, 2015 1849 1849 1849 1849 0 -1.36(-0.07%)
Jul 01, 2015 1857 1876 1837 1850 0 +6.90(+0.37%)
Jun 30, 2015 1862 1865 1834 1843 0 -7.03(-0.38%)
Jun 29, 2015 1872 1882 1849 1850 0 -37.23(-1.97%)
Jun 26, 2015 1903 1919 1880 1888 0 -13.49(-0.71%)
Jun 25, 2015 1912 1918 1896 1901 0 -0.73(-0.04%)
Jun 24, 2015 1909 1926 1899 1902 0 -16.39(-0.85%)
Jun 23, 2015 1925 1932 1907 1918 0 -3.56(-0.19%)
Jun 22, 2015 1924 1941 1914 1922 0 +12.14(+0.64%)
Jun 19, 2015 1939 1944 1904 1910 0 -26.76(-1.38%)
Jun 18, 2015 1912 1944 1899 1936 0 -5.43(-0.28%)
Jun 17, 2015 1938 1952 1920 1942 0 +3.41(+0.18%)
Jun 16, 2015 1916 1952 1912 1939 0 +21.44(+1.12%)
Jun 15, 2015 1918 1926 1901 1917 0 -19.84(-1.02%)
Jun 12, 2015 1937 1950 1927 1937 0 -11.62(-0.60%)
Jun 11, 2015 1954 1964 1937 1949 0 +0.18(+0.01%)
Jun 10, 2015 1918 1956 1912 1948 0 +39.19(+2.05%)
Jun 09, 2015 1912 1921 1899 1909 0 -4.91(-0.26%)
Jun 08, 2015 1936 1942 1911 1914 0 -19.29(-1.00%)
Jun 05, 2015 1936 1946 1919 1933 0 -6.61(-0.34%)
Jun 04, 2015 1941 1968 1932 1940 0 -18.60(-0.95%)
Jun 03, 2015 1964 1980 1949 1959 0 +7.01(+0.36%)
Jun 02, 2015 1949 1966 1936 1952 0 -5.00(-0.26%)
Jun 01, 2015 1953 1973 1936 1957 0 +12.68(+0.65%)
May 29, 2015 1962 1967 1935 1944 0 -20.04(-1.02%)
May 28, 2015 1969 1983 1958 1964 0 -7.19(-0.36%)
May 27, 2015 1943 1977 1936 1971 0 +34.72(+1.79%)
May 26, 2015 1949 1953 1923 1936 0 -20.91(-1.07%)
May 22, 2015 1957 1957 1957 1957 0 -16.89(-0.86%)
May 21, 2015 1968 1981 1957 1974 0 -0.93(-0.05%)
May 20, 2015 1970 1988 1963 1975 0 -0.49(-0.02%)
May 19, 2015 1976 1984 1964 1976 0 -7.49(-0.38%)
May 18, 2015 1977 1991 1967 1983 0 -6.83(-0.34%)
May 15, 2015 2008 2010 1980 1990 0 -14.50(-0.72%)
May 14, 2015 1981 2008 1978 2004 0 +39.16(+1.99%)
May 13, 2015 1976 1987 1959 1965 0 +10.76(+0.55%)
May 12, 2015 1944 1965 1927 1955 0 -4.52(-0.23%)
May 11, 2015 1964 1978 1954 1959 0 -11.13(-0.56%)
May 08, 2015 1960 1980 1956 1970 0 +35.10(+1.81%)
May 07, 2015 1921 1948 1918 1935 0 +13.36(+0.70%)
May 06, 2015 1961 1968 1911 1922 0 -34.51(-1.76%)
May 05, 2015 1971 1981 1948 1956 0 -28.26(-1.42%)
May 04, 2015 1987 2004 1978 1984 0 -6.63(-0.33%)
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