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 29, 2012 1787 1811 1783 1793 0 -1.77(-0.10%)
Feb 28, 2012 1803 1817 1785 1795 0 -14.97(-0.83%)
Feb 27, 2012 1785 1817 1781 1810 0 -1.73(-0.10%)
Feb 24, 2012 1794 1815 1789 1812 0 +5.18(+0.29%)
Feb 23, 2012 1813 1825 1781 1807 0 -3.10(-0.17%)
Feb 22, 2012 1787 1840 1779 1810 0 +32.35(+1.82%)
Feb 21, 2012 1757 1793 1751 1777 0 +24.55(+1.40%)
Feb 17, 2012 1753 1753 1753 0 -15.21(-0.86%)
Feb 16, 2012 1760 1780 1741 1768 0 +10.47(+0.60%)
Feb 15, 2012 1765 1779 1737 1758 0 -5.47(-0.31%)
Feb 14, 2012 1719 1767 1711 1763 0 +27.00(+1.56%)
Feb 13, 2012 1737 1753 1727 1736 0 +11.38(+0.66%)
Feb 10, 2012 1743 1753 1703 1725 0 -38.25(-2.17%)
Feb 09, 2012 1747 1764 1730 1763 0 +19.08(+1.09%)
Feb 08, 2012 1743 1758 1717 1744 0 -6.33(-0.36%)
Feb 07, 2012 1744 1765 1730 1750 0 +6.69(+0.38%)
Feb 06, 2012 1758 1768 1736 1743 0 -25.94(-1.47%)
Feb 03, 2012 1754 1777 1748 1769 0 +28.84(+1.66%)
Feb 02, 2012 1731 1752 1722 1741 0 +7.68(+0.44%)
Feb 01, 2012 1700 1743 1687 1733 0 +48.10(+2.85%)
Jan 31, 2012 1693 1697 1661 1685 0 -2.87(-0.17%)
Jan 30, 2012 1667 1698 1645 1688 0 +2.47(+0.15%)
Jan 27, 2012 1662 1696 1654 1685 0 +18.23(+1.09%)
Jan 26, 2012 1698 1710 1653 1667 0 -25.96(-1.53%)
Jan 25, 2012 1694 1712 1683 1693 0 -2.05(-0.12%)
Jan 24, 2012 1659 1706 1655 1695 0 +23.06(+1.38%)
Jan 23, 2012 1646 1681 1635 1672 0 +26.17(+1.59%)
Jan 20, 2012 1632 1670 1622 1646 0 +22.38(+1.38%)
Jan 19, 2012 1621 1645 1609 1623 0 +5.65(+0.35%)
Jan 18, 2012 1629 1642 1604 1618 0 -4.04(-0.25%)
Jan 17, 2012 1536 1633 1530 1622 0 +110.44(+7.31%)
Jan 13, 2012 1511 1511 1511 0 -34.41(-2.23%)
Jan 12, 2012 1544 1562 1536 1546 0 +3.14(+0.20%)
Jan 11, 2012 1552 1567 1538 1543 0 -10.44(-0.67%)
Jan 10, 2012 1523 1560 1513 1553 0 +40.39(+2.67%)
Jan 09, 2012 1515 1531 1490 1513 0 -0.03(-0.00%)
Jan 06, 2012 1525 1535 1502 1513 0 -22.78(-1.48%)
Jan 05, 2012 1518 1542 1503 1535 0 +12.55(+0.82%)
Jan 04, 2012 1547 1560 1519 1523 0 -26.73(-1.72%)
Dec 30, 2011 1558 1565 1545 1550 0 -11.13(-0.71%)
Dec 29, 2011 1560 1567 1538 1561 0 +9.45(+0.61%)
Dec 28, 2011 1568 1577 1544 1551 0 -15.20(-0.97%)
Dec 27, 2011 1569 1578 1557 1566 0 -3.69(-0.24%)
Dec 23, 2011 1570 1570 1570 0 +39.23(+2.56%)
Dec 21, 2011 1595 1607 1498 1531 0 -73.11(-4.56%)
Dec 20, 2011 1583 1610 1578 1604 0 +42.65(+2.73%)
Dec 19, 2011 1600 1618 1556 1561 0 -36.25(-2.27%)
Dec 16, 2011 1567 1613 1554 1598 0 +39.04(+2.50%)
Dec 15, 2011 1555 1577 1544 1559 0 +13.83(+0.90%)
Dec 14, 2011 1556 1581 1507 1545 0 -25.02(-1.59%)
Dec 13, 2011 1599 1612 1563 1570 0 -23.62(-1.48%)
Dec 12, 2011 1605 1609 1569 1593 0 -34.78(-2.14%)
Dec 09, 2011 1576 1637 1579 1628 0 +57.42(+3.66%)
Dec 08, 2011 1588 1608 1565 1571 0 -23.95(-1.50%)
Dec 07, 2011 1601 1612 1568 1595 0 -14.60(-0.91%)
Dec 06, 2011 1634 1644 1603 1609 0 -25.57(-1.56%)
Dec 05, 2011 1642 1667 1628 1635 0 +15.71(+0.97%)
Dec 02, 2011 1644 1654 1616 1619 0 -12.64(-0.77%)
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.