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, 2010 1295 1315 1289 1293 0 -14.97(-1.14%)
Apr 29, 2010 1305 1322 1294 1308 0 +5.27(+0.40%)
Apr 28, 2010 1289 1312 1292 1302 0 -4.51(-0.35%)
Apr 27, 2010 1299 1330 1303 1307 0 -18.89(-1.42%)
Apr 26, 2010 1304 1333 1315 1326 0 +2.64(+0.20%)
Apr 23, 2010 1300 1338 1307 1323 0 -2.94(-0.22%)
Apr 22, 2010 1294 1331 1304 1326 0 +2.80(+0.21%)
Apr 21, 2010 1301 1329 1314 1323 0 +1.44(+0.11%)
Apr 20, 2010 1300 1328 1311 1322 0 +11.28(+0.86%)
Apr 19, 2010 1283 1319 1297 1311 0 +9.24(+0.71%)
Apr 16, 2010 1289 1317 1297 1301 0 -11.72(-0.89%)
Apr 15, 2010 1294 1320 1306 1313 0 -2.92(-0.22%)
Apr 14, 2010 1294 1322 1307 1316 0 +13.66(+1.05%)
Apr 13, 2010 1274 1309 1289 1302 0 +3.77(+0.29%)
Apr 12, 2010 1277 1306 1290 1299 0 +0.21(+0.02%)
Apr 09, 2010 1263 1301 1278 1298 0 +15.44(+1.20%)
Apr 08, 2010 1249 1288 1263 1283 0 +12.68(+1.00%)
Apr 07, 2010 1266 1279 1262 1270 0 -1.71(-0.13%)
Apr 06, 2010 1242 1280 1255 1272 0 +2.13(+0.17%)
Apr 05, 2010 1244 1276 1258 1270 0 +6.80(+0.54%)
Apr 01, 2010 1263 1263 1263 0 -3.72(-0.29%)
Mar 31, 2010 1270 1280 1258 1267 0 -7.70(-0.60%)
Mar 30, 2010 1271 1279 1262 1275 0 +3.53(+0.28%)
Mar 29, 2010 1273 1281 1266 1271 0 +2.45(+0.19%)
Mar 26, 2010 1262 1288 1261 1269 0 -13.07(-1.02%)
Mar 25, 2010 1264 1303 1273 1282 0 +7.38(+0.58%)
Mar 24, 2010 1261 1286 1270 1274 0 -10.29(-0.80%)
Mar 23, 2010 1254 1287 1265 1285 0 +14.25(+1.12%)
Mar 22, 2010 1241 1276 1257 1270 0 +6.29(+0.50%)
Mar 19, 2010 1256 1281 1252 1264 0 -5.80(-0.46%)
Mar 18, 2010 1270 1277 1263 1270 0 -0.90(-0.07%)
Mar 17, 2010 1244 1282 1258 1271 0 +13.33(+1.06%)
Mar 16, 2010 1240 1264 1245 1257 0 +2.72(+0.22%)
Mar 15, 2010 1230 1259 1241 1255 0 +3.29(+0.26%)
Mar 12, 2010 1235 1257 1240 1251 0 +1.50(+0.12%)
Mar 11, 2010 1219 1253 1235 1250 0 +7.29(+0.59%)
Mar 10, 2010 1219 1249 1234 1243 0 +5.55(+0.45%)
Mar 09, 2010 1209 1249 1225 1237 0 +3.98(+0.32%)
Mar 08, 2010 1234 1245 1228 1233 0 -1.53(-0.12%)
Mar 05, 2010 1213 1239 1226 1235 0 +4.95(+0.40%)
Mar 04, 2010 1202 1233 1212 1230 0 +11.08(+0.91%)
Mar 03, 2010 1201 1227 1213 1219 0 -0.40(-0.03%)
Mar 02, 2010 1215 1244 1211 1219 0 -12.23(-0.99%)
Mar 01, 2010 1202 1235 1214 1231 0 +11.24(+0.92%)
Feb 26, 2010 1202 1229 1210 1220 0 +0.74(+0.06%)
Feb 25, 2010 1183 1221 1192 1219 0 +0.00(+0.00%)
Feb 24, 2010 1194 1225 1206 1219 0 +14.49(+1.20%)
Feb 23, 2010 1199 1224 1196 1205 0 -15.12(-1.24%)
Feb 22, 2010 1203 1230 1212 1220 0 +2.60(+0.21%)
Feb 19, 2010 1198 1225 1211 1217 0 -3.67(-0.30%)
Feb 18, 2010 1186 1224 1202 1221 0 +14.71(+1.22%)
Feb 17, 2010 1184 1211 1195 1206 0 +10.79(+0.90%)
Feb 16, 2010 1166 1197 1178 1195 0 +20.07(+1.71%)
Feb 12, 2010 1175 1175 1175 0 -4.78(-0.41%)
Feb 11, 2010 1151 1190 1159 1180 0 +4.95(+0.42%)
Feb 10, 2010 1164 1191 1168 1175 0 -6.79(-0.57%)
Feb 09, 2010 1161 1194 1169 1182 0 +10.43(+0.89%)
Feb 08, 2010 1165 1189 1163 1171 0 -17.05(-1.43%)
Feb 05, 2010 1165 1197 1167 1189 0 +9.45(+0.80%)
Feb 04, 2010 1183 1208 1178 1179 0 -32.42(-2.68%)
Feb 03, 2010 1183 1218 1195 1212 0 +3.63(+0.30%)
Feb 02, 2010 1180 1211 1191 1208 0 +11.20(+0.94%)
Feb 01, 2010 1178 1202 1178 1197 0 +11.80(+1.00%)
Jan 29, 2010 1214 1239 1171 1185 0 -27.15(-2.24%)
Jan 28, 2010 1239 1242 1202 1212 0 -20.46(-1.66%)
Jan 27, 2010 1207 1240 1210 1232 0 +3.05(+0.25%)
Jan 26, 2010 1204 1244 1216 1229 0 +1.09(+0.09%)
Jan 25, 2010 1214 1244 1219 1228 0 +6.48(+0.53%)
Jan 22, 2010 1240 1267 1218 1222 0 -37.06(-2.94%)
Jan 21, 2010 1283 1291 1253 1259 0 -23.03(-1.80%)
Jan 20, 2010 1269 1293 1264 1282 0 -19.36(-1.49%)
Jan 19, 2010 1270 1308 1284 1301 0 +10.10(+0.78%)
Jan 15, 2010 1291 1291 1291 0 -8.79(-0.68%)
Jan 14, 2010 1266 1311 1278 1300 0 +19.55(+1.53%)
Jan 13, 2010 1275 1288 1266 1280 0 +13.80(+1.09%)
Jan 12, 2010 1252 1279 1258 1267 0 -12.00(-0.94%)
Jan 11, 2010 1269 1293 1268 1279 0 -5.63(-0.44%)
Jan 08, 2010 1249 1291 1266 1284 0 +10.08(+0.79%)
Jan 07, 2010 1259 1286 1262 1274 0 -6.05(-0.47%)
Jan 06, 2010 1284 1295 1270 1280 0 -5.58(-0.43%)
Jan 05, 2010 1281 1292 1270 1286 0 +0.31(+0.02%)
Jan 04, 2010 1274 1295 1272 1286 0 +18.61(+1.47%)
Dec 31, 2009 1267 1267 1267 0 -18.34(-1.43%)
Dec 30, 2009 1270 1296 1276 1285 0 -10.34(-0.80%)
Dec 29, 2009 1277 1302 1289 1296 0 +4.78(+0.37%)
Dec 28, 2009 1268 1294 1280 1291 0 +4.38(+0.34%)
Dec 24, 2009 1261 1288 1275 1286 0 +6.21(+0.49%)
Dec 23, 2009 1253 1284 1268 1280 0 +7.64(+0.60%)
Dec 22, 2009 1249 1279 1262 1273 0 +6.83(+0.54%)
Dec 21, 2009 1244 1277 1258 1266 0 +6.50(+0.52%)
Dec 18, 2009 1224 1267 1239 1259 0 +38.85(+3.18%)
Dec 17, 2009 1214 1236 1217 1220 0 -18.62(-1.50%)
Dec 16, 2009 1221 1252 1234 1239 0 +5.94(+0.48%)
Dec 15, 2009 1210 1243 1226 1233 0 -5.52(-0.45%)
Dec 14, 2009 1236 1242 1227 1239 0 +15.64(+1.28%)
Dec 11, 2009 1207 1230 1216 1223 0 +2.97(+0.24%)
Dec 10, 2009 1196 1227 1209 1220 0 +10.37(+0.86%)
Dec 09, 2009 1185 1214 1191 1210 0 +4.72(+0.39%)
Dec 08, 2009 1192 1218 1198 1205 0 -15.75(-1.29%)
Dec 07, 2009 1205 1236 1215 1221 0 -10.17(-0.83%)
Dec 04, 2009 1214 1245 1220 1231 0 +6.57(+0.54%)
Dec 03, 2009 1210 1241 1222 1224 0 -1.25(-0.10%)
Dec 02, 2009 1210 1236 1217 1226 0 -7.35(-0.60%)
Dec 01, 2009 1198 1237 1211 1233 0 +21.85(+1.80%)
Nov 30, 2009 1185 1214 1194 1211 0 +4.42(+0.37%)
Nov 27, 2009 1184 1216 1192 1207 0 -21.47(-1.75%)
Nov 25, 2009 1228 1228 1228 0 +6.29(+0.51%)
Nov 24, 2009 1212 1234 1215 1222 0 -8.51(-0.69%)
Nov 23, 2009 1208 1236 1220 1230 0 +14.67(+1.21%)
Nov 20, 2009 1196 1222 1207 1216 0 -6.75(-0.55%)
Nov 19, 2009 1213 1234 1215 1222 0 -16.89(-1.36%)
Nov 18, 2009 1237 1243 1226 1239 0 +1.11(+0.09%)
Nov 17, 2009 1206 1240 1221 1238 0 +9.92(+0.81%)
Nov 16, 2009 1202 1237 1214 1228 0 +8.69(+0.71%)
Nov 13, 2009 1191 1224 1204 1220 0 +13.67(+1.13%)
Nov 12, 2009 1200 1215 1196 1206 0 +3.75(+0.31%)
Nov 11, 2009 1199 1211 1195 1202 0 +5.07(+0.42%)
Nov 10, 2009 1191 1206 1188 1197 0 -1.15(-0.10%)
Nov 09, 2009 1182 1200 1179 1198 0 +20.67(+1.76%)
Nov 06, 2009 1168 1185 1164 1178 0 +1.43(+0.12%)
Nov 05, 2009 1171 1187 1165 1176 0 +19.18(+1.66%)
Nov 04, 2009 1146 1173 1142 1157 0 +12.53(+1.09%)
Nov 03, 2009 1143 1152 1134 1144 0 -7.21(-0.63%)
Nov 02, 2009 1145 1162 1134 1152 0 +5.14(+0.45%)
Oct 30, 2009 1160 1176 1143 1146 0 -23.33(-1.99%)
Oct 29, 2009 1160 1175 1153 1170 0 +42.46(+3.77%)
Oct 28, 2009 1137 1151 1114 1127 0 -68.35(-5.72%)
Oct 27, 2009 1198 1211 1189 1196 0 -4.71(-0.39%)
Oct 26, 2009 1191 1220 1184 1200 0 +9.60(+0.81%)
Oct 23, 2009 1192 1229 1184 1191 0 +25.21(+2.16%)
Oct 22, 2009 1156 1171 1144 1166 0 +3.48(+0.30%)
Oct 21, 2009 1160 1177 1156 1162 0 +1.34(+0.12%)
Oct 20, 2009 1147 1167 1146 1161 0 -6.59(-0.56%)
Oct 19, 2009 1161 1175 1154 1167 0 +7.93(+0.68%)
Oct 16, 2009 1148 1167 1139 1159 0 -1.37(-0.12%)
Oct 15, 2009 1135 1162 1135 1161 0 +17.79(+1.56%)
Oct 14, 2009 1142 1153 1135 1143 0 +12.65(+1.12%)
Oct 13, 2009 1120 1136 1117 1130 0 +5.69(+0.51%)
Oct 12, 2009 1130 1135 1117 1125 0 +3.90(+0.35%)
Oct 09, 2009 1117 1131 1113 1121 0 +0.30(+0.03%)
Oct 08, 2009 1112 1131 1105 1120 0 +22.04(+2.01%)
Oct 07, 2009 1097 1108 1090 1098 0 -0.53(-0.05%)
Oct 06, 2009 1086 1104 1082 1099 0 +15.72(+1.45%)
Oct 05, 2009 1087 1097 1072 1083 0 -2.70(-0.25%)
Oct 02, 2009 1071 1095 1070 1086 0 +1.67(+0.15%)
Oct 01, 2009 1106 1109 1078 1084 0 -30.37(-2.72%)
Sep 30, 2009 1118 1128 1100 1115 0 -2.10(-0.19%)
Sep 29, 2009 1120 1127 1113 1117 0 -3.59(-0.32%)
Sep 28, 2009 1108 1132 1107 1120 0 +13.51(+1.22%)
Sep 25, 2009 1114 1121 1105 1107 0 -14.27(-1.27%)
Sep 24, 2009 1125 1133 1111 1121 0 +2.70(+0.24%)
Sep 23, 2009 1130 1140 1115 1118 0 -8.75(-0.78%)
Sep 22, 2009 1122 1134 1113 1127 0 +10.70(+0.96%)
Sep 21, 2009 1111 1125 1108 1116 0 -0.37(-0.03%)
Sep 18, 2009 1121 1127 1109 1117 0 +2.42(+0.22%)
Sep 17, 2009 1108 1123 1105 1114 0 -6.87(-0.61%)
Sep 16, 2009 1128 1133 1111 1121 0 -10.05(-0.89%)
Sep 15, 2009 1127 1137 1119 1131 0 +2.06(+0.18%)
Sep 14, 2009 1118 1135 1115 1129 0 +4.23(+0.38%)
Sep 11, 2009 1125 1136 1118 1125 0 -1.45(-0.13%)
Sep 10, 2009 1115 1129 1108 1126 0 +13.28(+1.19%)
Sep 09, 2009 1100 1119 1096 1113 0 +12.47(+1.13%)
Sep 08, 2009 1097 1105 1086 1101 0 +6.58(+0.60%)
Sep 04, 2009 1094 1094 1094 0 +19.77(+1.84%)
Sep 03, 2009 1068 1076 1057 1074 0 +4.63(+0.43%)
Sep 02, 2009 1070 1083 1064 1070 0 -5.20(-0.48%)
Sep 01, 2009 1084 1104 1068 1075 0 -17.89(-1.64%)
Aug 31, 2009 1093 1104 1080 1093 0 -5.75(-0.52%)
Aug 28, 2009 1111 1126 1094 1099 0 -2.24(-0.20%)
Aug 27, 2009 1092 1105 1081 1101 0 +6.31(+0.58%)
Aug 26, 2009 1095 1102 1087 1094 0 -2.93(-0.27%)
Aug 25, 2009 1099 1108 1091 1097 0 -0.19(-0.02%)
Aug 24, 2009 1091 1105 1084 1098 0 +6.60(+0.60%)
Aug 21, 2009 1079 1093 1067 1091 0 +21.24(+1.99%)
Aug 20, 2009 1063 1077 1059 1070 0 +5.00(+0.47%)
Aug 19, 2009 1046 1068 1043 1065 0 +5.80(+0.55%)
Aug 18, 2009 1048 1067 1044 1059 0 +12.01(+1.15%)
Aug 17, 2009 1053 1063 1044 1047 0 -23.80(-2.22%)
Aug 14, 2009 1071 1079 1060 1071 0 -3.79(-0.35%)
Aug 13, 2009 1074 1081 1063 1075 0 +5.20(+0.49%)
Aug 12, 2009 1048 1083 1045 1069 0 +20.98(+2.00%)
Aug 11, 2009 1051 1059 1041 1048 0 -9.31(-0.88%)
Aug 10, 2009 1057 1065 1049 1058 0 -5.68(-0.53%)
Aug 07, 2009 1067 1077 1058 1063 0 +7.75(+0.73%)
Aug 06, 2009 1070 1080 1047 1056 0 -11.23(-1.05%)
Aug 05, 2009 1074 1085 1059 1067 0 -8.08(-0.75%)
Aug 04, 2009 1075 1082 1063 1075 0 -3.57(-0.33%)
Aug 03, 2009 1076 1082 1064 1078 0 +11.69(+1.10%)
Jul 31, 2009 1071 1085 1062 1067 0 -3.13(-0.29%)
Jul 30, 2009 1079 1093 1062 1070 0 +6.05(+0.57%)
Jul 29, 2009 1063 1071 1048 1064 0 +4.80(+0.45%)
Jul 28, 2009 1043 1064 1036 1059 0 +10.05(+0.96%)
Jul 27, 2009 1057 1063 1038 1049 0 -11.78(-1.11%)
Jul 25, 2009 1055 1073 1036 1061 0 +0.08(+0.01%)
Jul 24, 2009 1055 1074 1035 1061 0 -40.74(-3.70%)
Jul 23, 2009 1074 1109 1071 1101 0 +27.08(+2.52%)
Jul 22, 2009 1070 1081 1062 1074 0 -0.75(-0.07%)
Jul 21, 2009 1070 1077 1053 1075 0 +60.78(+5.99%)
Jun 26, 2009 1022 1028 1009 1014 0 -15.51(-1.51%)
Jun 25, 2009 1023 1035 1005 1030 0 +14.09(+1.39%)
Jun 24, 2009 1009 1032 1005 1016 0 +22.09(+2.22%)
Jun 23, 2009 997.92 1007 985.52 993.69 0 +2.14(+0.22%)
Jun 22, 2009 1016 1021 989.77 991.55 0 -34.21(-3.33%)
Jun 19, 2009 1022 1038 1013 1026 0 +19.28(+1.92%)
Jun 18, 2009 1008 1016 995.76 1006 0 -0.48(-0.05%)
Jun 17, 2009 1000 1016 989.46 1007 0 +10.33(+1.04%)
Jun 16, 2009 1009 1025 995.80 996.63 0 -9.68(-0.96%)
Jun 15, 2009 1012 1019 991.76 1006 0 -13.85(-1.36%)
Jun 12, 2009 1010 1025 986.41 1020 0 +7.66(+0.76%)
Jun 11, 2009 1002 1028 1000 1012 0 +9.68(+0.97%)
Jun 10, 2009 1000 1013 985.64 1003 0 +4.79(+0.48%)
Jun 09, 2009 994.39 1008 987.40 998.03 0 +5.52(+0.56%)
Jun 08, 2009 979.86 1004 975.30 992.52 0 -0.63(-0.06%)
Jun 05, 2009 992.26 1003 979.96 993.15 0 +5.55(+0.56%)
Jun 04, 2009 980.91 990.79 972.93 987.60 0 +4.42(+0.45%)
Jun 03, 2009 972.22 988.21 966.76 983.17 0 +2.75(+0.28%)
Jun 02, 2009 969.50 995.98 964.58 980.42 0 +8.84(+0.91%)
Jun 01, 2009 956.50 977.00 950.28 971.58 0 +21.43(+2.26%)
May 29, 2009 935.50 951.88 925.15 950.15 0 +19.09(+2.05%)
May 28, 2009 925.52 938.78 912.58 931.06 0 +13.85(+1.51%)
May 27, 2009 924.82 940.03 914.18 917.21 0 -12.67(-1.36%)
May 26, 2009 896.13 935.04 890.77 929.88 0 +24.53(+2.71%)
May 25, 2009 908.17 923.48 893.42 905.35 0 +0.00(+0.00%)
May 22, 2009 908.17 923.48 893.42 905.35 0 +1.04(+0.11%)
May 21, 2009 911.84 918.88 890.56 904.32 0 -16.42(-1.78%)
May 20, 2009 925.32 939.34 915.40 920.74 0 -0.46(-0.05%)
May 19, 2009 921.67 936.04 913.11 921.20 0 -3.48(-0.38%)
May 18, 2009 915.79 926.48 907.17 924.68 0 +19.98(+2.21%)
May 15, 2009 903.45 918.76 894.92 904.69 0 +0.48(+0.05%)
May 14, 2009 894.44 912.25 890.06 904.22 0 +15.35(+1.73%)
May 13, 2009 896.54 902.49 884.25 888.87 0 -10.77(-1.20%)
May 12, 2009 897.06 910.41 883.13 899.64 0 +10.09(+1.13%)
May 11, 2009 878.38 904.93 870.24 889.55 0 +3.76(+0.42%)
May 08, 2009 890.70 900.27 872.59 885.79 0 +6.86(+0.78%)
May 07, 2009 905.66 909.88 869.61 878.92 0 -23.13(-2.56%)
May 06, 2009 909.05 912.20 888.13 902.06 0 -0.09(-0.01%)
May 05, 2009 909.33 915.16 888.84 902.14 0 -8.73(-0.96%)
May 04, 2009 919.85 922.79 902.41 910.87 0 -0.52(-0.06%)
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