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 (%)
Feb 27, 2015 3151 3166 3126 3137 0 -15.95(-0.51%)
Feb 26, 2015 3153 3157 3152 3153 0 +21.17(+0.68%)
Feb 25, 2015 3123 3156 3114 3131 0 +12.40(+0.40%)
Feb 24, 2015 3112 3139 3093 3119 0 +16.40(+0.53%)
Feb 23, 2015 3116 3124 3081 3103 0 -13.01(-0.42%)
Feb 20, 2015 3100 3119 3078 3116 0 +20.25(+0.65%)
Feb 19, 2015 3071 3109 3053 3095 0 +24.83(+0.81%)
Feb 18, 2015 3057 3091 3038 3071 0 +13.55(+0.44%)
Feb 17, 2015 3075 3094 3012 3057 0 +14.83(+0.49%)
Feb 13, 2015 3042 3042 3042 3042 0 +93.88(+3.18%)
Feb 12, 2015 2958 2964 2933 2948 0 +42.58(+1.47%)
Feb 11, 2015 2898 2923 2895 2906 0 +12.85(+0.44%)
Feb 10, 2015 2873 2897 2854 2893 0 +30.93(+1.08%)
Feb 09, 2015 2859 2885 2841 2862 0 -13.55(-0.47%)
Feb 06, 2015 2931 2941 2868 2876 0 -26.47(-0.91%)
Feb 05, 2015 2889 2928 2883 2902 0 +23.39(+0.81%)
Feb 04, 2015 2880 2910 2870 2879 0 -17.42(-0.60%)
Feb 03, 2015 2882 2906 2866 2896 0 +31.48(+1.10%)
Feb 02, 2015 2885 2889 2819 2865 0 -21.84(-0.76%)
Jan 30, 2015 2922 2923 2873 2886 0 -55.04(-1.87%)
Jan 29, 2015 2933 3023 2888 2941 0 +62.84(+2.18%)
Jan 28, 2015 2981 2983 2875 2879 0 -80.79(-2.73%)
Jan 27, 2015 2965 2998 2930 2959 0 -30.78(-1.03%)
Jan 26, 2015 3000 3004 2947 2990 0 -8.86(-0.30%)
Jan 23, 2015 2979 3039 2978 2999 0 +3.32(+0.11%)
Jan 22, 2015 2995 3005 2987 2996 0 -22.59(-0.75%)
Jan 21, 2015 3009 3027 2982 3018 0 +15.51(+0.52%)
Jan 20, 2015 3050 3053 2991 3003 0 -19.90(-0.66%)
Jan 16, 2015 2952 3028 2938 3023 0 +71.63(+2.43%)
Jan 15, 2015 2951 2951 2938 2951 0 -38.34(-1.28%)
Jan 14, 2015 2946 3001 2939 2989 0 +11.97(+0.40%)
Jan 13, 2015 2977 2977 2977 2977 0 -51.96(-1.72%)
Jan 12, 2015 3051 3053 2983 3029 0 -3.05(-0.10%)
Jan 09, 2015 3052 3059 3020 3032 0 -7.39(-0.24%)
Jan 08, 2015 2983 3045 2977 3040 0 +72.19(+2.43%)
Jan 07, 2015 2955 2984 2934 2968 0 +27.92(+0.95%)
Jan 06, 2015 2990 2991 2908 2940 0 -16.54(-0.56%)
Jan 05, 2015 2969 2983 2939 2956 0 -17.29(-0.58%)
Jan 02, 2015 2993 3013 2954 2974 0 -10.18(-0.34%)
Dec 31, 2014 2984 2984 2984 2984 0 -16.21(-0.54%)
Dec 30, 2014 3023 3037 2986 3000 0 -23.62(-0.78%)
Dec 29, 2014 3022 3045 3013 3024 0 -19.99(-0.66%)
Dec 26, 2014 3058 3065 3037 3044 0 -11.75(-0.38%)
Dec 24, 2014 3055 3055 3055 3055 0 +29.83(+0.99%)
Dec 23, 2014 3023 3038 2994 3025 0 +3.90(+0.13%)
Dec 22, 2014 2971 3035 2969 3022 0 +56.45(+1.90%)
Dec 19, 2014 2965 3001 2945 2965 0 -2.47(-0.08%)
Dec 18, 2014 2959 2975 2941 2968 0 +51.52(+1.77%)
Dec 17, 2014 2895 2938 2857 2916 0 +64.99(+2.28%)
Dec 16, 2014 2851 2859 2849 2851 0 -48.55(-1.67%)
Dec 15, 2014 2910 2939 2863 2900 0 -8.48(-0.29%)
Dec 12, 2014 2916 2952 2902 2908 0 -43.60(-1.48%)
Dec 11, 2014 2945 2998 2936 2952 0 +16.08(+0.55%)
Dec 10, 2014 2943 2989 2931 2936 0 -4.30(-0.15%)
Dec 09, 2014 2911 2958 2905 2940 0 -0.86(-0.03%)
Dec 08, 2014 2949 2974 2911 2941 0 -8.85(-0.30%)
Dec 05, 2014 2946 2966 2928 2950 0 +17.90(+0.61%)
Dec 04, 2014 2921 2949 2915 2932 0 +2.26(+0.08%)
Dec 03, 2014 2938 2962 2893 2929 0 +1.64(+0.06%)
Dec 02, 2014 2921 2940 2906 2928 0 +9.47(+0.32%)
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.