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 (%)
Jun 29, 2018 3655 3655 3603 3611 0 -34.37(-0.94%)
Jun 28, 2018 3583 3652 3558 3645 0 +56.87(+1.58%)
Jun 27, 2018 3607 3629 3582 3588 0 -7.98(-0.22%)
Jun 26, 2018 3576 3608 3569 3596 0 +27.77(+0.78%)
Jun 25, 2018 3572 3579 3536 3568 0 -35.48(-0.98%)
Jun 22, 2018 3651 3664 3573 3604 0 -30.54(-0.84%)
Jun 21, 2018 3681 3690 3630 3634 0 -43.62(-1.19%)
Jun 20, 2018 3686 3705 3670 3678 0 -2.08(-0.06%)
Jun 19, 2018 3692 3693 3659 3680 0 -32.22(-0.87%)
Jun 18, 2018 3667 3716 3667 3712 0 +17.64(+0.48%)
Jun 15, 2018 3695 3699 3693 3695 0 +1.21(+0.03%)
Jun 14, 2018 3693 3714 3680 3693 0 -4.28(-0.12%)
Jun 13, 2018 3727 3732 3686 3698 0 -29.78(-0.80%)
Jun 12, 2018 3688 3731 3665 3727 0 +57.63(+1.57%)
Jun 11, 2018 3662 3678 3650 3670 0 +7.92(+0.22%)
Jun 08, 2018 3631 3671 3623 3662 0 +38.60(+1.07%)
Jun 07, 2018 3648 3663 3611 3623 0 -28.54(-0.78%)
Jun 06, 2018 3646 3666 3622 3652 0 +16.13(+0.44%)
Jun 05, 2018 3657 3663 3617 3636 0 -9.94(-0.27%)
Jun 04, 2018 3653 3700 3598 3646 0 -13.81(-0.38%)
Jun 01, 2018 3589 3672 3585 3659 0 +60.08(+1.67%)
May 31, 2018 3592 3626 3569 3599 0 +13.65(+0.38%)
May 30, 2018 3581 3607 3564 3586 0 +24.44(+0.69%)
May 29, 2018 3548 3580 3537 3561 0 -19.48(-0.54%)
May 25, 2018 3581 3581 3581 3581 0 +26.46(+0.74%)
May 24, 2018 3565 3568 3515 3554 0 -8.14(-0.23%)
May 23, 2018 3530 3564 3522 3562 0 +12.39(+0.35%)
May 22, 2018 3574 3604 3542 3550 0 -22.93(-0.64%)
May 21, 2018 3539 3583 3537 3573 0 +46.04(+1.31%)
May 18, 2018 3548 3559 3523 3527 0 -12.38(-0.35%)
May 17, 2018 3553 3566 3500 3539 0 -13.60(-0.38%)
May 16, 2018 3576 3583 3518 3553 0 -20.45(-0.57%)
May 15, 2018 3608 3614 3553 3573 0 -71.02(-1.95%)
May 14, 2018 3688 3718 3636 3644 0 -44.14(-1.20%)
May 11, 2018 3685 3712 3662 3688 0 -1.25(-0.03%)
May 10, 2018 3675 3717 3666 3690 0 +22.78(+0.62%)
May 09, 2018 3619 3695 3610 3667 0 +17.00(+0.47%)
May 08, 2018 3630 3659 3616 3650 0 +19.34(+0.53%)
May 07, 2018 3595 3640 3581 3631 0 +31.00(+0.86%)
May 04, 2018 3552 3618 3514 3600 0 +37.80(+1.06%)
May 03, 2018 3531 3570 3484 3562 0 +24.10(+0.68%)
May 02, 2018 3571 3593 3529 3538 0 -52.95(-1.47%)
May 01, 2018 3511 3592 3501 3591 0 +70.12(+1.99%)
Apr 30, 2018 3511 3539 3478 3521 0 +29.07(+0.83%)
Apr 27, 2018 3567 3583 3486 3491 0 -62.55(-1.76%)
Apr 26, 2018 3507 3610 3504 3554 0 +39.87(+1.13%)
Apr 25, 2018 3448 3547 3420 3514 0 -228.65(-6.11%)
Apr 24, 2018 3767 3824 3730 3743 0 +4.43(+0.12%)
Apr 23, 2018 3719 3747 3703 3738 0 +20.06(+0.54%)
Apr 20, 2018 3734 3747 3712 3718 0 -30.52(-0.81%)
Apr 19, 2018 3773 3790 3726 3749 0 -31.68(-0.84%)
Apr 18, 2018 3794 3811 3750 3780 0 -14.25(-0.38%)
Apr 17, 2018 3750 3802 3744 3795 0 +65.04(+1.74%)
Apr 16, 2018 3700 3771 3697 3730 0 +17.02(+0.46%)
Apr 13, 2018 3734 3735 3692 3713 0 -4.71(-0.13%)
Apr 12, 2018 3685 3728 3684 3717 0 +33.82(+0.92%)
Apr 11, 2018 3690 3715 3661 3684 0 -25.86(-0.70%)
Apr 10, 2018 3673 3726 3628 3709 0 +83.60(+2.31%)
Apr 09, 2018 3614 3683 3609 3626 0 +54.76(+1.53%)
Apr 06, 2018 3615 3643 3560 3571 0 -62.92(-1.73%)
Apr 05, 2018 3652 3654 3615 3634 0 -6.02(-0.17%)
Apr 04, 2018 3551 3651 3549 3640 0 +54.93(+1.53%)
Apr 03, 2018 3593 3619 3557 3585 0 +12.04(+0.34%)
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.