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 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%)
Dec 01, 2011 1309 1321 1297 1308 0 -2.92(-0.22%)
Nov 30, 2011 1292 1313 1285 1311 0 +54.75(+4.36%)
Nov 29, 2011 1260 1271 1252 1256 0 -4.28(-0.34%)
Nov 28, 2011 1254 1268 1246 1260 0 +38.87(+3.18%)
Nov 25, 2011 1222 1241 1219 1221 0 -9.62(-0.78%)
Nov 23, 2011 1231 1231 1231 0 -26.13(-2.08%)
Nov 22, 2011 1258 1267 1245 1257 0 -8.60(-0.68%)
Nov 21, 2011 1276 1280 1255 1266 0 -20.94(-1.63%)
Nov 18, 2011 1296 1301 1278 1287 0 -10.59(-0.82%)
Nov 17, 2011 1327 1332 1288 1297 0 -31.05(-2.34%)
Nov 16, 2011 1347 1360 1326 1328 0 -33.25(-2.44%)
Nov 15, 2011 1343 1371 1337 1362 0 +12.93(+0.96%)
Nov 14, 2011 1352 1362 1342 1349 0 -8.31(-0.61%)
Nov 11, 2011 1343 1369 1342 1357 0 +28.66(+2.16%)
Nov 10, 2011 1335 1340 1313 1328 0 +8.03(+0.61%)
Nov 09, 2011 1348 1356 1311 1320 0 -65.26(-4.71%)
Nov 08, 2011 1374 1390 1359 1386 0 +22.68(+1.66%)
Nov 07, 2011 1342 1365 1328 1363 0 +14.65(+1.09%)
Nov 04, 2011 1353 1358 1333 1348 0 -16.78(-1.23%)
Nov 03, 2011 1341 1368 1329 1365 0 +32.76(+2.46%)
Nov 02, 2011 1327 1345 1314 1332 0 +15.25(+1.16%)
Nov 01, 2011 1322 1336 1308 1317 0 -38.80(-2.86%)
Oct 31, 2011 1367 1379 1354 1356 0 -41.25(-2.95%)
Oct 28, 2011 1393 1405 1384 1397 0 -5.58(-0.40%)
Oct 27, 2011 1388 1413 1371 1403 0 +40.93(+3.01%)
Oct 26, 2011 1377 1381 1331 1362 0 +1.33(+0.10%)
Oct 25, 2011 1377 1383 1354 1360 0 -3.86(-0.28%)
Oct 24, 2011 1342 1371 1341 1364 0 +16.25(+1.21%)
Oct 21, 2011 1341 1351 1330 1348 0 +19.82(+1.49%)
Oct 20, 2011 1333 1339 1300 1328 0 +0.17(+0.01%)
Oct 19, 2011 1342 1352 1321 1328 0 -16.65(-1.24%)
Oct 18, 2011 1321 1351 1308 1345 0 +22.18(+1.68%)
Oct 17, 2011 1334 1344 1315 1323 0 -20.10(-1.50%)
Oct 14, 2011 1339 1351 1325 1343 0 +19.55(+1.48%)
Oct 13, 2011 1307 1327 1296 1323 0 +8.51(+0.65%)
Oct 12, 2011 1320 1332 1308 1315 0 +5.77(+0.44%)
Oct 11, 2011 1301 1315 1294 1309 0 +2.96(+0.23%)
Oct 10, 2011 1286 1309 1279 1306 0 +39.61(+3.13%)
Oct 07, 2011 1274 1286 1258 1266 0 -6.59(-0.52%)
Oct 06, 2011 1258 1275 1237 1273 0 +25.92(+2.08%)
Oct 05, 2011 1220 1255 1207 1247 0 +29.67(+2.44%)
Oct 04, 2011 1168 1220 1158 1217 0 +35.35(+2.99%)
Oct 03, 2011 1204 1227 1181 1182 0 -31.36(-2.58%)
Sep 30, 2011 1230 1248 1213 1213 0 -33.36(-2.68%)
Sep 29, 2011 1266 1281 1225 1247 0 +3.17(+0.25%)
Sep 28, 2011 1269 1283 1240 1243 0 -14.39(-1.14%)
Sep 27, 2011 1257 1273 1244 1258 0 +18.86(+1.52%)
Sep 26, 2011 1221 1242 1199 1239 0 +24.99(+2.06%)
Sep 23, 2011 1193 1220 1183 1214 0 +9.85(+0.82%)
Sep 22, 2011 1214 1230 1183 1204 0 -43.84(-3.51%)
Sep 21, 2011 1282 1302 1246 1248 0 -8.89(-0.71%)
Sep 20, 2011 1278 1288 1253 1257 0 -15.23(-1.20%)
Sep 19, 2011 1255 1279 1240 1272 0 -5.84(-0.46%)
Sep 16, 2011 1273 1285 1261 1278 0 +6.63(+0.52%)
Sep 15, 2011 1260 1274 1242 1271 0 +27.61(+2.22%)
Sep 14, 2011 1228 1259 1213 1244 0 +22.77(+1.87%)
Sep 13, 2011 1202 1226 1197 1221 0 +18.26(+1.52%)
Sep 12, 2011 1174 1204 1169 1203 0 +14.98(+1.26%)
Sep 09, 2011 1203 1212 1177 1188 0 -29.05(-2.39%)
Sep 08, 2011 1225 1243 1205 1217 0 -14.54(-1.18%)
Sep 07, 2011 1209 1232 1202 1231 0 +37.39(+3.13%)
Sep 06, 2011 1175 1201 1168 1194 0 -17.58(-1.45%)
Sep 02, 2011 1211 1211 1211 0 -30.45(-2.45%)
Sep 01, 2011 1253 1274 1239 1242 0 -16.65(-1.32%)
Aug 31, 2011 1249 1274 1243 1259 0 +13.84(+1.11%)
Aug 30, 2011 1228 1253 1222 1245 0 +6.62(+0.53%)
Aug 29, 2011 1214 1240 1209 1238 0 +38.61(+3.22%)
Aug 26, 2011 1163 1205 1154 1199 0 +35.09(+3.01%)
Aug 25, 2011 1195 1201 1159 1164 0 -24.77(-2.08%)
Aug 24, 2011 1174 1192 1163 1189 0 +14.78(+1.26%)
Aug 23, 2011 1138 1176 1135 1174 0 +43.65(+3.86%)
Aug 22, 2011 1150 1156 1121 1131 0 +6.00(+0.53%)
Aug 19, 2011 1132 1158 1118 1125 0 -19.08(-1.67%)
Aug 18, 2011 1166 1178 1121 1144 0 -61.60(-5.11%)
Aug 17, 2011 1211 1231 1190 1205 0 -8.29(-0.68%)
Aug 16, 2011 1208 1229 1199 1214 0 -8.58(-0.70%)
Aug 15, 2011 1211 1228 1203 1222 0 +18.13(+1.51%)
Aug 12, 2011 1209 1218 1183 1204 0 -1.84(-0.15%)
Aug 11, 2011 1164 1218 1158 1206 0 +50.93(+4.41%)
Aug 10, 2011 1188 1204 1147 1155 0 -64.46(-5.29%)
Aug 09, 2011 1196 1222 1144 1220 0 +60.16(+5.19%)
Aug 08, 2011 1202 1227 1156 1159 0 -82.83(-6.67%)
Aug 05, 2011 1268 1274 1212 1242 0 -14.44(-1.15%)
Aug 04, 2011 1293 1303 1255 1257 0 -58.48(-4.45%)
Aug 03, 2011 1303 1321 1282 1315 0 +14.28(+1.10%)
Aug 02, 2011 1313 1336 1299 1301 0 -27.79(-2.09%)
Aug 01, 2011 1346 1362 1306 1329 0 -13.95(-1.04%)
Jul 29, 2011 1337 1361 1329 1343 0 -9.46(-0.70%)
Jul 28, 2011 1340 1371 1338 1352 0 +4.91(+0.36%)
Jul 27, 2011 1376 1385 1342 1347 0 -46.19(-3.32%)
Jul 26, 2011 1373 1403 1367 1393 0 +14.59(+1.06%)
Jul 25, 2011 1360 1388 1358 1379 0 +1.61(+0.12%)
Jul 22, 2011 1361 1380 1350 1377 0 +14.29(+1.05%)
Jul 21, 2011 1356 1375 1343 1363 0 +11.14(+0.82%)
Jul 20, 2011 1359 1369 1347 1352 0 -20.54(-1.50%)
Jul 19, 2011 1338 1377 1341 1372 0 +43.01(+3.24%)
Jul 18, 2011 1330 1344 1313 1329 0 -16.38(-1.22%)
Jul 15, 2011 1337 1354 1332 1346 0 +8.67(+0.65%)
Jul 14, 2011 1351 1371 1331 1337 0 -19.66(-1.45%)
Jul 13, 2011 1353 1377 1351 1357 0 +4.63(+0.34%)
Jul 12, 2011 1361 1375 1346 1352 0 -15.57(-1.14%)
Jul 11, 2011 1372 1383 1360 1368 0 -27.31(-1.96%)
Jul 08, 2011 1379 1400 1375 1395 0 -4.27(-0.31%)
Jul 07, 2011 1377 1404 1376 1399 0 +29.31(+2.14%)
Jul 06, 2011 1351 1373 1353 1370 0 +8.34(+0.61%)
Jul 05, 2011 1362 1368 1352 1361 0 +0.65(+0.05%)
Jul 01, 2011 1361 1361 1361 0 +5.41(+0.40%)
Jun 30, 2011 1342 1358 1338 1355 0 +19.28(+1.44%)
Jun 29, 2011 1335 1343 1324 1336 0 -0.42(-0.03%)
Jun 28, 2011 1315 1340 1306 1337 0 +25.48(+1.94%)
Jun 27, 2011 1278 1322 1274 1311 0 +29.18(+2.28%)
Jun 24, 2011 1294 1298 1275 1282 0 -30.02(-2.29%)
Jun 23, 2011 1296 1315 1280 1312 0 +2.59(+0.20%)
Jun 22, 2011 1315 1324 1305 1309 0 -15.35(-1.16%)
Jun 21, 2011 1306 1329 1298 1325 0 +23.82(+1.83%)
Jun 20, 2011 1300 1307 1282 1301 0 +17.21(+1.34%)
Jun 17, 2011 1290 1299 1275 1284 0 +13.00(+1.02%)
Jun 16, 2011 1271 1283 1257 1271 0 -1.50(-0.12%)
Jun 15, 2011 1289 1296 1268 1272 0 -33.10(-2.54%)
Jun 14, 2011 1304 1314 1298 1305 0 +17.84(+1.39%)
Jun 13, 2011 1278 1297 1272 1287 0 +13.60(+1.07%)
Jun 10, 2011 1288 1293 1272 1274 0 -18.36(-1.42%)
Jun 09, 2011 1288 1300 1281 1292 0 +7.79(+0.61%)
Jun 08, 2011 1293 1299 1280 1284 0 -16.17(-1.24%)
Jun 07, 2011 1307 1313 1295 1301 0 -1.49(-0.11%)
Jun 06, 2011 1303 1317 1294 1302 0 -3.07(-0.24%)
Jun 03, 2011 1306 1320 1300 1305 0 -12.86(-0.98%)
May 24, 2011 1322 1331 1313 1318 0 -2.83(-0.21%)
May 23, 2011 1327 1334 1312 1321 0 -33.31(-2.46%)
May 20, 2011 1362 1371 1347 1354 0 -12.83(-0.94%)
May 19, 2011 1360 1373 1351 1367 0 +11.83(+0.87%)
May 18, 2011 1346 1362 1335 1355 0 +6.52(+0.48%)
May 17, 2011 1343 1359 1336 1349 0 -5.07(-0.37%)
May 16, 2011 1374 1383 1349 1354 0 -27.32(-1.98%)
May 13, 2011 1397 1403 1376 1381 0 -21.49(-1.53%)
May 12, 2011 1383 1405 1375 1402 0 +15.31(+1.10%)
May 11, 2011 1404 1410 1377 1387 0 -18.67(-1.33%)
May 10, 2011 1393 1412 1385 1406 0 +9.97(+0.71%)
May 09, 2011 1386 1404 1380 1396 0 +10.02(+0.72%)
May 06, 2011 1397 1410 1380 1386 0 +4.75(+0.34%)
May 05, 2011 1393 1403 1374 1381 0 -18.08(-1.29%)
May 04, 2011 1410 1421 1387 1399 0 -10.03(-0.71%)
May 03, 2011 1411 1419 1395 1409 0 -1.32(-0.09%)
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