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 (%)
Apr 29, 2011 1717 1730 1706 1710 0 -1.50(-0.09%)
Apr 28, 2011 1699 1724 1689 1712 0 +12.21(+0.72%)
Apr 27, 2011 1693 1705 1679 1699 0 +13.77(+0.82%)
Apr 26, 2011 1684 1699 1664 1686 0 +6.94(+0.41%)
Apr 25, 2011 1683 1687 1668 1679 0 +2.79(+0.17%)
Apr 21, 2011 1681 1689 1668 1676 0 -0.28(-0.02%)
Apr 20, 2011 1665 1689 1659 1676 0 +32.30(+1.96%)
Apr 19, 2011 1658 1666 1637 1644 0 -11.68(-0.71%)
Apr 18, 2011 1667 1675 1644 1656 0 -31.81(-1.89%)
Apr 15, 2011 1676 1696 1648 1687 0 +8.75(+0.52%)
Apr 14, 2011 1639 1694 1617 1679 0 +31.52(+1.91%)
Apr 13, 2011 1639 1697 1631 1647 0 +13.84(+0.85%)
Apr 12, 2011 1645 1651 1621 1633 0 -16.90(-1.02%)
Apr 11, 2011 1655 1676 1636 1650 0 -1.74(-0.11%)
Apr 08, 2011 1664 1680 1645 1652 0 -8.90(-0.54%)
Apr 07, 2011 1665 1689 1652 1661 0 -7.17(-0.43%)
Apr 06, 2011 1675 1685 1655 1668 0 -1.36(-0.08%)
Apr 05, 2011 1675 1681 1660 1669 0 -9.32(-0.56%)
Apr 04, 2011 1672 1690 1662 1679 0 +5.56(+0.33%)
Apr 01, 2011 1660 1689 1650 1673 0 +22.18(+1.34%)
Mar 31, 2011 1639 1664 1629 1651 0 +11.59(+0.71%)
Mar 30, 2011 1640 1652 1624 1639 0 +13.66(+0.84%)
Mar 29, 2011 1587 1638 1580 1626 0 +32.78(+2.06%)
Mar 28, 2011 1594 1610 1588 1593 0 -0.98(-0.06%)
Mar 25, 2011 1584 1612 1579 1594 0 +12.11(+0.77%)
Mar 24, 2011 1580 1594 1566 1582 0 +13.31(+0.85%)
Mar 23, 2011 1573 1580 1549 1568 0 -4.60(-0.29%)
Mar 22, 2011 1570 1580 1562 1573 0 +3.66(+0.23%)
Mar 21, 2011 1572 1585 1553 1569 0 +22.61(+1.46%)
Mar 18, 2011 1551 1564 1531 1547 0 +10.10(+0.66%)
Mar 17, 2011 1556 1564 1527 1537 0 -3.40(-0.22%)
Mar 16, 2011 1563 1581 1529 1540 0 -29.51(-1.88%)
Mar 15, 2011 1529 1579 1519 1570 0 +2.94(+0.19%)
Mar 14, 2011 1552 1574 1538 1567 0 -0.29(-0.02%)
Mar 11, 2011 1542 1579 1529 1567 0 +14.99(+0.97%)
Mar 10, 2011 1554 1568 1525 1552 0 -21.66(-1.38%)
Mar 09, 2011 1570 1584 1555 1574 0 -2.47(-0.16%)
Mar 08, 2011 1559 1592 1550 1576 0 +38.25(+2.49%)
Mar 07, 2011 1567 1577 1533 1538 0 -19.45(-1.25%)
Mar 04, 2011 1567 1572 1550 1557 0 -13.10(-0.83%)
Mar 03, 2011 1549 1576 1548 1570 0 +29.61(+1.92%)
Mar 02, 2011 1024 1549 1526 1541 0 +0.73(+0.05%)
Mar 01, 2011 1057 1570 1538 1540 0 -23.44(-1.50%)
Feb 28, 2011 1566 1573 1552 1564 0 -0.95(-0.06%)
Feb 25, 2011 1551 1567 1548 1564 0 +15.15(+0.98%)
Feb 24, 2011 1527 1555 1526 1549 0 +15.89(+1.04%)
Feb 23, 2011 1552 1553 1520 1533 0 -21.42(-1.38%)
Feb 22, 2011 1577 1586 1552 1555 0 -36.35(-2.28%)
Feb 18, 2011 1591 1591 1591 0 +19.64(+1.25%)
Feb 17, 2011 1571 1579 1567 1572 0 -0.66(-0.04%)
Feb 16, 2011 1564 1576 1556 1572 0 +12.17(+0.78%)
Feb 15, 2011 1555 1566 1548 1560 0 -0.43(-0.03%)
Feb 14, 2011 1562 1574 1556 1560 0 -1.79(-0.11%)
Feb 11, 2011 1562 1570 1552 1562 0 -4.20(-0.27%)
Feb 10, 2011 1539 1571 1534 1566 0 +19.58(+1.27%)
Feb 09, 2011 1526 1556 1523 1547 0 +19.84(+1.30%)
Feb 08, 2011 1520 1531 1514 1527 0 +7.23(+0.48%)
Feb 07, 2011 1499 1524 1495 1520 0 +21.66(+1.45%)
Feb 04, 2011 1507 1510 1489 1498 0 -8.96(-0.59%)
Feb 03, 2011 1511 1520 1502 1507 0 -7.82(-0.52%)
Feb 02, 2011 1513 1528 1507 1515 0 -0.06(-0.00%)
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.