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, 2015 3201 3230 3126 3134 0 -80.20(-2.50%)
Apr 29, 2015 3261 3287 3199 3214 0 -60.80(-1.86%)
Apr 28, 2015 3295 3306 3254 3275 0 +9.86(+0.30%)
Apr 27, 2015 3298 3303 3253 3265 0 -13.77(-0.42%)
Apr 24, 2015 3279 3298 3259 3279 0 +12.24(+0.37%)
Apr 23, 2015 3252 3289 3231 3267 0 +5.08(+0.16%)
Apr 22, 2015 3262 3277 3231 3262 0 +12.44(+0.38%)
Apr 21, 2015 3283 3310 3218 3249 0 +27.71(+0.86%)
Apr 20, 2015 3119 3259 3108 3221 0 +148.96(+4.85%)
Apr 17, 2015 3143 3156 3053 3072 0 -114.88(-3.60%)
Apr 16, 2015 3176 3206 3160 3187 0 +17.00(+0.54%)
Apr 15, 2015 3139 3180 3119 3170 0 +39.05(+1.25%)
Apr 14, 2015 3104 3135 3097 3131 0 +29.46(+0.95%)
Apr 13, 2015 3184 3190 3093 3102 0 -73.08(-2.30%)
Apr 10, 2015 3196 3206 3153 3175 0 -4.98(-0.16%)
Apr 09, 2015 3179 3198 3141 3180 0 +5.85(+0.18%)
Apr 08, 2015 3118 3176 3115 3174 0 +44.25(+1.41%)
Apr 07, 2015 3103 3150 3096 3130 0 +42.31(+1.37%)
Apr 06, 2015 3041 3110 3032 3087 0 +17.10(+0.56%)
Apr 02, 2015 3070 3070 3070 3070 0 +19.61(+0.64%)
Apr 01, 2015 3047 3071 3026 3051 0 -2.15(-0.07%)
Mar 31, 2015 3097 3110 3052 3053 0 -53.81(-1.73%)
Mar 30, 2015 3096 3126 3069 3107 0 +33.28(+1.08%)
Mar 27, 2015 3077 3087 3051 3073 0 +2.05(+0.07%)
Mar 26, 2015 3011 3079 3002 3071 0 +34.95(+1.15%)
Mar 25, 2015 3147 3155 3026 3036 0 -92.43(-2.95%)
Mar 24, 2015 3170 3183 3121 3129 0 -31.53(-1.00%)
Mar 23, 2015 3184 3190 3149 3160 0 -13.90(-0.44%)
Mar 20, 2015 3218 3221 3172 3174 0 -6.34(-0.20%)
Mar 19, 2015 3169 3205 3156 3181 0 +18.48(+0.58%)
Mar 18, 2015 3116 3184 3093 3162 0 +44.29(+1.42%)
Mar 17, 2015 3078 3128 3077 3118 0 +23.43(+0.76%)
Mar 16, 2015 3028 3103 3026 3094 0 +69.44(+2.30%)
Mar 13, 2015 3019 3037 2995 3025 0 -12.79(-0.42%)
Mar 12, 2015 3049 3069 3023 3038 0 -6.25(-0.21%)
Mar 11, 2015 3054 3078 3036 3044 0 -11.64(-0.38%)
Mar 10, 2015 3059 3083 3045 3056 0 -24.82(-0.81%)
Mar 09, 2015 3070 3089 3034 3080 0 +18.29(+0.60%)
Mar 06, 2015 3107 3124 3058 3062 0 -45.71(-1.47%)
Mar 05, 2015 3078 3114 3059 3108 0 +23.94(+0.78%)
Mar 04, 2015 3084 3114 3066 3084 0 -29.46(-0.95%)
Mar 03, 2015 3113 3113 3106 3113 0 -36.98(-1.17%)
Mar 02, 2015 3132 3169 3099 3150 0 +13.67(+0.44%)
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%)
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.