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 (%)
Sep 30, 2015 2921 2940 2863 2926 0 +20.33(+0.70%)
Sep 29, 2015 2897 2923 2878 2905 0 +6.98(+0.24%)
Sep 28, 2015 2926 2944 2888 2899 0 -45.70(-1.55%)
Sep 25, 2015 2961 2976 2925 2944 0 +11.06(+0.38%)
Sep 24, 2015 2927 2940 2902 2933 0 -20.11(-0.68%)
Sep 23, 2015 2935 2979 2933 2953 0 +1.98(+0.07%)
Sep 22, 2015 2949 2970 2924 2951 0 -22.09(-0.74%)
Sep 21, 2015 2978 3007 2945 2973 0 +14.88(+0.50%)
Sep 18, 2015 2914 2969 2903 2958 0 +16.75(+0.57%)
Sep 17, 2015 2942 2970 2927 2942 0 +3.71(+0.13%)
Sep 16, 2015 2924 2950 2901 2938 0 +1.74(+0.06%)
Sep 15, 2015 2903 2948 2900 2936 0 +32.18(+1.11%)
Sep 14, 2015 2919 2930 2881 2904 0 -16.98(-0.58%)
Sep 11, 2015 2892 2931 2872 2921 0 +19.57(+0.67%)
Sep 10, 2015 2854 2918 2851 2902 0 +39.93(+1.40%)
Sep 09, 2015 2905 2914 2850 2862 0 -16.32(-0.57%)
Sep 08, 2015 2887 2902 2840 2878 0 +24.48(+0.86%)
Sep 04, 2015 2853 2853 2853 2853 0 -19.48(-0.68%)
Sep 03, 2015 2904 2907 2864 2873 0 -9.92(-0.34%)
Sep 02, 2015 2857 2885 2833 2883 0 +39.67(+1.40%)
Sep 01, 2015 2830 2885 2809 2843 0 -34.57(-1.20%)
Aug 31, 2015 2891 2905 2862 2878 0 -35.80(-1.23%)
Aug 28, 2015 2924 2946 2883 2914 0 -19.39(-0.66%)
Aug 27, 2015 2942 2971 2884 2933 0 +1.82(+0.06%)
Aug 26, 2015 2946 2959 2859 2931 0 +66.08(+2.31%)
Aug 25, 2015 2847 2908 2778 2865 0 +101.27(+3.66%)
Aug 24, 2015 2672 2853 2441 2764 0 -82.35(-2.89%)
Aug 21, 2015 2901 2957 2836 2846 0 -104.94(-3.56%)
Aug 20, 2015 2977 2993 2942 2951 0 -50.32(-1.68%)
Aug 19, 2015 3026 3034 2983 3001 0 -49.64(-1.63%)
Aug 18, 2015 3041 3070 3027 3051 0 +8.81(+0.29%)
Aug 17, 2015 2981 3048 2961 3042 0 +49.52(+1.65%)
Aug 14, 2015 2959 2999 2955 2993 0 +13.82(+0.46%)
Aug 13, 2015 2983 3006 2968 2979 0 -13.91(-0.46%)
Aug 12, 2015 2980 3012 2961 2993 0 -21.81(-0.72%)
Aug 11, 2015 3038 3061 2971 3015 0 -45.62(-1.49%)
Aug 10, 2015 3022 3075 3010 3060 0 +64.78(+2.16%)
Aug 07, 2015 3023 3025 2964 2995 0 -16.31(-0.54%)
Aug 06, 2015 3041 3080 3009 3012 0 -33.70(-1.11%)
Aug 05, 2015 3014 3074 3007 3045 0 +25.26(+0.84%)
Aug 04, 2015 2946 3034 2934 3020 0 +65.48(+2.22%)
Aug 03, 2015 3003 3003 2937 2955 0 -46.70(-1.56%)
Jul 31, 2015 3005 3096 2971 3001 0 +18.81(+0.63%)
Jul 30, 2015 3022 3030 2973 2983 0 -39.29(-1.30%)
Jul 29, 2015 3073 3084 3001 3022 0 -91.44(-2.94%)
Jul 28, 2015 3089 3126 3063 3113 0 +26.89(+0.87%)
Jul 27, 2015 3100 3137 3072 3086 0 -49.93(-1.59%)
Jul 24, 2015 3142 3172 3106 3136 0 -27.06(-0.86%)
Jul 23, 2015 3174 3222 3158 3163 0 +1.36(+0.04%)
Jul 22, 2015 3162 3254 3078 3162 0 +186.94(+6.28%)
Jul 21, 2015 2908 2987 2905 2975 0 +62.33(+2.14%)
Jul 20, 2015 2962 2976 2905 2913 0 -38.76(-1.31%)
Jul 17, 2015 2989 3002 2919 2952 0 -27.24(-0.91%)
Jul 16, 2015 3014 3024 2960 2979 0 -42.34(-1.40%)
Jul 15, 2015 3036 3045 3010 3021 0 -9.96(-0.33%)
Jul 14, 2015 3028 3057 3021 3031 0 +1.65(+0.05%)
Jul 13, 2015 3059 3110 3022 3029 0 -30.09(-0.98%)
Jul 10, 2015 3076 3096 3029 3060 0 +8.33(+0.27%)
Jul 09, 2015 3018 3073 3003 3051 0 +74.27(+2.49%)
Jul 08, 2015 2980 3006 2963 2977 0 -24.29(-0.81%)
Jul 07, 2015 3023 3031 2966 3001 0 -19.50(-0.65%)
Jul 06, 2015 3011 3048 2991 3021 0 -22.52(-0.74%)
Jul 02, 2015 3043 3043 3043 3043 0 -6.26(-0.21%)
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.