Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Security Software & Services Sector (CIX: MSECTOR823 )

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 29, 2013 1850 1860 1839 1855 0 +3.10(+0.17%)
Nov 27, 2013 1852 1852 1852 0 +33.40(+1.84%)
Nov 26, 2013 1815 1825 1785 1819 0 +2.40(+0.13%)
Nov 25, 2013 1828 1846 1809 1816 0 -25.23(-1.37%)
Nov 22, 2013 1841 1853 1830 1842 0 +7.47(+0.41%)
Nov 21, 2013 1841 1847 1828 1834 0 +7.90(+0.43%)
Nov 20, 2013 1844 1859 1823 1826 0 -18.14(-0.98%)
Nov 19, 2013 1850 1864 1833 1844 0 -23.75(-1.27%)
Nov 18, 2013 1883 1893 1863 1868 0 -6.43(-0.34%)
Nov 15, 2013 1849 1882 1848 1875 0 +13.25(+0.71%)
Nov 14, 2013 1847 1864 1823 1861 0 +24.40(+1.33%)
Nov 12, 2013 1795 1860 1790 1837 0 +44.65(+2.49%)
Nov 11, 2013 1780 1802 1780 1792 0 -1.71(-0.10%)
Nov 08, 2013 1792 1812 1788 1794 0 +0.59(+0.03%)
Nov 07, 2013 1811 1835 1788 1793 0 -11.60(-0.64%)
Nov 06, 2013 1784 1826 1775 1805 0 +26.15(+1.47%)
Nov 05, 2013 1752 1784 1752 1779 0 +12.81(+0.73%)
Nov 04, 2013 1752 1772 1747 1766 0 +14.83(+0.85%)
Nov 01, 2013 1756 1763 1740 1751 0 +2.78(+0.16%)
Oct 31, 2013 1753 1770 1748 1748 0 -17.35(-0.98%)
Oct 30, 2013 1760 1778 1759 1766 0 -0.07(-0.00%)
Oct 29, 2013 1766 1779 1761 1766 0 +2.56(+0.15%)
Oct 28, 2013 1760 1771 1747 1763 0 -0.67(-0.04%)
Oct 25, 2013 1776 1784 1759 1764 0 -1.10(-0.06%)
Oct 24, 2013 1769 1784 1764 1765 0 -3.56(-0.20%)
Oct 23, 2013 1765 1778 1743 1769 0 +5.73(+0.33%)
Oct 22, 2013 1809 1814 1760 1763 0 -31.34(-1.75%)
Oct 21, 2013 1854 1867 1788 1794 0 +34.15(+1.94%)
Oct 18, 2013 1741 1780 1737 1760 0 +22.86(+1.32%)
Oct 17, 2013 1733 1748 1711 1737 0 -0.44(-0.03%)
Oct 16, 2013 1746 1752 1733 1738 0 -7.21(-0.41%)
Oct 15, 2013 1789 1792 1735 1745 0 -196.42(-10.12%)
Oct 14, 2013 1622 1944 1913 1941 0 +10.10(+0.52%)
Oct 11, 2013 1582 1933 1887 1931 0 +50.36(+2.68%)
Oct 10, 2013 1558 1885 1860 1881 0 +34.26(+1.86%)
Oct 09, 2013 1555 1863 1830 1847 0 -12.73(-0.68%)
Oct 08, 2013 1572 1889 1851 1859 0 -8.63(-0.46%)
Oct 07, 2013 1875 1888 1866 1868 0 -26.97(-1.42%)
Oct 04, 2013 1873 1903 1867 1895 0 +21.11(+1.13%)
Oct 03, 2013 1888 1889 1854 1874 0 -14.72(-0.78%)
Oct 02, 2013 1876 1896 1865 1888 0 +0.69(+0.04%)
Oct 01, 2013 1871 1893 1861 1888 0 +19.48(+1.04%)
Sep 27, 2013 1863 1879 1862 1868 0 -5.57(-0.30%)
Sep 26, 2013 1867 1884 1863 1874 0 +8.10(+0.43%)
Sep 25, 2013 1886 1887 1864 1866 0 -14.89(-0.79%)
Sep 24, 2013 1898 1899 1875 1881 0 -18.30(-0.96%)
Sep 23, 2013 1912 1923 1896 1899 0 -21.08(-1.10%)
Sep 20, 2013 1896 1924 1896 1920 0 +23.10(+1.22%)
Sep 19, 2013 1914 1916 1895 1897 0 -9.91(-0.52%)
Sep 18, 2013 1919 1924 1901 1907 0 -11.42(-0.60%)
Sep 17, 2013 1907 1926 1906 1918 0 +8.28(+0.43%)
Sep 16, 2013 1914 1930 1903 1910 0 +5.30(+0.28%)
Sep 13, 2013 1905 1911 1891 1905 0 +5.10(+0.27%)
Sep 12, 2013 1910 1914 1894 1900 0 -13.77(-0.72%)
Sep 11, 2013 1922 1929 1907 1913 0 -3.56(-0.19%)
Sep 10, 2013 1881 1923 1882 1917 0 +38.95(+2.07%)
Sep 09, 2013 1861 1893 1866 1878 0 +15.97(+0.86%)
Sep 06, 2013 1882 1898 1860 1862 0 -14.64(-0.78%)
Sep 05, 2013 1866 1884 1860 1877 0 +7.21(+0.39%)
Sep 04, 2013 1858 1875 1851 1869 0 +8.75(+0.47%)
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.