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 (%)
Jul 31, 2018 4203 4216 3988 4160 0 -32.09(-0.77%)
Jul 30, 2018 4190 4242 4167 4192 0 -1.34(-0.03%)
Jul 27, 2018 4293 4300 4175 4194 0 -113.25(-2.63%)
Jul 26, 2018 4264 4342 4123 4307 0 -5.91(-0.14%)
Jul 25, 2018 4218 4316 4160 4313 0 +213.25(+5.20%)
Jul 24, 2018 4088 4125 4058 4099 0 +40.22(+0.99%)
Jul 23, 2018 4060 4117 4054 4059 0 -60.54(-1.47%)
Jul 20, 2018 4101 4137 4085 4120 0 +12.46(+0.30%)
Jul 19, 2018 4079 4112 4059 4107 0 +20.79(+0.51%)
Jul 18, 2018 4057 4094 4041 4087 0 +20.94(+0.52%)
Jul 17, 2018 3998 4071 3980 4066 0 +41.24(+1.02%)
Jul 16, 2018 4035 4051 4019 4024 0 -12.64(-0.31%)
Jul 13, 2018 4059 4064 4023 4037 0 -21.22(-0.52%)
Jul 12, 2018 4019 4063 4009 4058 0 +55.55(+1.39%)
Jul 11, 2018 3856 4013 3841 4003 0 +146.62(+3.80%)
Jul 10, 2018 3850 3866 3771 3856 0 +88.01(+2.34%)
Jul 09, 2018 3805 3815 3757 3768 0 -30.55(-0.80%)
Jul 06, 2018 3751 3811 3733 3799 0 +104.44(+2.83%)
Jul 05, 2018 3679 3699 3645 3694 0 +21.04(+0.57%)
Jul 03, 2018 3673 3673 3673 3673 0 +1.85(+0.05%)
Jul 02, 2018 3579 3673 3579 3671 0 +60.74(+1.68%)
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%)
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.