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 30, 2020 3924 3926 3860 3906 0 +6.99(+0.18%)
Apr 29, 2020 3941 3981 3895 3900 0 +11.22(+0.29%)
Apr 28, 2020 4047 4100 3885 3888 0 -105.02(-2.63%)
Apr 27, 2020 4026 4058 3820 3993 0 +136.79(+3.55%)
Apr 24, 2020 3851 3897 3809 3857 0 +19.30(+0.50%)
Apr 23, 2020 3822 3875 3801 3837 0 -1.48(-0.04%)
Apr 22, 2020 3821 3866 3797 3839 0 +76.95(+2.05%)
Apr 21, 2020 3879 3896 3719 3762 0 -129.84(-3.34%)
Apr 20, 2020 3910 3950 3887 3892 0 -29.22(-0.75%)
Apr 17, 2020 3898 3944 3876 3921 0 +44.92(+1.16%)
Apr 16, 2020 3790 3898 3790 3876 0 +103.27(+2.74%)
Apr 15, 2020 3801 3847 3756 3773 0 -62.10(-1.62%)
Apr 14, 2020 3952 3979 3815 3835 0 -44.97(-1.16%)
Apr 13, 2020 3856 3911 3834 3880 0 -12.79(-0.33%)
Apr 09, 2020 3959 4005 3868 3892 0 -61.31(-1.55%)
Apr 08, 2020 3906 3978 3873 3954 0 +69.64(+1.79%)
Apr 07, 2020 3883 3931 3816 3884 0 +57.73(+1.51%)
Apr 06, 2020 3725 3848 3658 3826 0 +192.86(+5.31%)
Apr 03, 2020 3605 3681 3556 3634 0 -15.96(-0.44%)
Apr 02, 2020 3654 3741 3595 3650 0 +17.05(+0.47%)
Apr 01, 2020 3652 3674 3552 3632 0 -82.84(-2.23%)
Mar 31, 2020 3632 3796 3622 3715 0 +49.68(+1.36%)
Mar 30, 2020 3676 3736 3546 3666 0 +4.18(+0.11%)
Mar 27, 2020 3452 3754 3399 3661 0 +131.08(+3.71%)
Mar 26, 2020 3471 3601 3453 3530 0 +61.76(+1.78%)
Mar 25, 2020 3386 3522 3276 3469 0 +71.27(+2.10%)
Mar 24, 2020 3363 3419 3276 3397 0 +164.58(+5.09%)
Mar 23, 2020 3304 3413 3093 3233 0 -84.11(-2.54%)
Mar 20, 2020 3414 3561 3312 3317 0 -64.60(-1.91%)
Mar 19, 2020 3390 3535 3294 3381 0 -19.70(-0.58%)
Mar 18, 2020 3530 3725 3325 3401 0 -287.08(-7.78%)
Mar 17, 2020 3426 3757 3363 3688 0 +327.80(+9.75%)
Mar 16, 2020 3151 3524 3046 3360 0 -101.85(-2.94%)
Mar 13, 2020 3223 3470 3179 3462 0 +426.46(+14.05%)
Mar 12, 2020 3187 3189 2962 3036 0 -320.60(-9.55%)
Mar 11, 2020 3350 3421 3319 3356 0 -73.55(-2.14%)
Mar 10, 2020 3502 3503 3328 3430 0 +35.29(+1.04%)
Mar 09, 2020 3442 3547 3294 3395 0 -252.65(-6.93%)
Mar 06, 2020 3622 3725 3566 3647 0 -73.27(-1.97%)
Mar 05, 2020 3678 3798 3676 3721 0 -125.42(-3.26%)
Mar 04, 2020 3768 3849 3755 3846 0 +128.66(+3.46%)
Mar 03, 2020 3830 3858 3710 3717 0 -133.60(-3.47%)
Mar 02, 2020 3858 3880 3761 3851 0 +11.36(+0.30%)
Feb 28, 2020 3675 3856 3655 3840 0 +79.25(+2.11%)
Feb 27, 2020 3772 3909 3714 3760 0 -74.13(-1.93%)
Feb 26, 2020 3970 4001 3830 3834 0 -99.56(-2.53%)
Feb 25, 2020 4139 4141 3925 3934 0 -196.19(-4.75%)
Feb 24, 2020 4190 4245 4107 4130 0 -172.84(-4.02%)
Feb 21, 2020 4328 4351 4292 4303 0 -44.00(-1.01%)
Feb 20, 2020 4310 4350 4282 4347 0 +19.78(+0.46%)
Feb 19, 2020 4312 4343 4302 4327 0 +21.77(+0.51%)
Feb 18, 2020 4305 4330 4228 4306 0 -26.04(-0.60%)
Feb 14, 2020 4360 4383 4318 4332 0 -28.70(-0.66%)
Feb 13, 2020 4399 4411 4332 4360 0 -51.61(-1.17%)
Feb 12, 2020 4387 4424 4370 4412 0 +51.55(+1.18%)
Feb 11, 2020 4388 4426 4358 4360 0 -7.16(-0.16%)
Feb 10, 2020 4325 4368 4323 4367 0 +30.16(+0.70%)
Feb 07, 2020 4346 4369 4310 4337 0 -10.48(-0.24%)
Feb 06, 2020 4294 4373 4286 4348 0 +74.25(+1.74%)
Feb 05, 2020 4284 4332 4240 4274 0 +14.50(+0.34%)
Feb 04, 2020 4204 4271 4170 4259 0 +56.83(+1.35%)
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.