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 (%)
Mar 31, 2011 1639 1664 1629 1651 0 +11.59(+0.71%)
Mar 30, 2011 1640 1652 1624 1639 0 +13.66(+0.84%)
Mar 29, 2011 1587 1638 1580 1626 0 +32.78(+2.06%)
Mar 28, 2011 1594 1610 1588 1593 0 -0.98(-0.06%)
Mar 25, 2011 1584 1612 1579 1594 0 +12.11(+0.77%)
Mar 24, 2011 1580 1594 1566 1582 0 +13.31(+0.85%)
Mar 23, 2011 1573 1580 1549 1568 0 -4.60(-0.29%)
Mar 22, 2011 1570 1580 1562 1573 0 +3.66(+0.23%)
Mar 21, 2011 1572 1585 1553 1569 0 +22.61(+1.46%)
Mar 18, 2011 1551 1564 1531 1547 0 +10.10(+0.66%)
Mar 17, 2011 1556 1564 1527 1537 0 -3.40(-0.22%)
Mar 16, 2011 1563 1581 1529 1540 0 -29.51(-1.88%)
Mar 15, 2011 1529 1579 1519 1570 0 +2.94(+0.19%)
Mar 14, 2011 1552 1574 1538 1567 0 -0.29(-0.02%)
Mar 11, 2011 1542 1579 1529 1567 0 +14.99(+0.97%)
Mar 10, 2011 1554 1568 1525 1552 0 -21.66(-1.38%)
Mar 09, 2011 1570 1584 1555 1574 0 -2.47(-0.16%)
Mar 08, 2011 1559 1592 1550 1576 0 +38.25(+2.49%)
Mar 07, 2011 1567 1577 1533 1538 0 -19.45(-1.25%)
Mar 04, 2011 1567 1572 1550 1557 0 -13.10(-0.83%)
Mar 03, 2011 1549 1576 1548 1570 0 +29.61(+1.92%)
Mar 02, 2011 1024 1549 1526 1541 0 +0.73(+0.05%)
Mar 01, 2011 1057 1570 1538 1540 0 -23.44(-1.50%)
Feb 28, 2011 1566 1573 1552 1564 0 -0.95(-0.06%)
Feb 25, 2011 1551 1567 1548 1564 0 +15.15(+0.98%)
Feb 24, 2011 1527 1555 1526 1549 0 +15.89(+1.04%)
Feb 23, 2011 1552 1553 1520 1533 0 -21.42(-1.38%)
Feb 22, 2011 1577 1586 1552 1555 0 -36.35(-2.28%)
Feb 18, 2011 1591 1591 1591 0 +19.64(+1.25%)
Feb 17, 2011 1571 1579 1567 1572 0 -0.66(-0.04%)
Feb 16, 2011 1564 1576 1556 1572 0 +12.17(+0.78%)
Feb 15, 2011 1555 1566 1548 1560 0 -0.43(-0.03%)
Feb 14, 2011 1562 1574 1556 1560 0 -1.79(-0.11%)
Feb 11, 2011 1562 1570 1552 1562 0 -4.20(-0.27%)
Feb 10, 2011 1539 1571 1534 1566 0 +19.58(+1.27%)
Feb 09, 2011 1526 1556 1523 1547 0 +19.84(+1.30%)
Feb 08, 2011 1520 1531 1514 1527 0 +7.23(+0.48%)
Feb 07, 2011 1499 1524 1495 1520 0 +21.66(+1.45%)
Feb 04, 2011 1507 1510 1489 1498 0 -8.96(-0.59%)
Feb 03, 2011 1511 1520 1502 1507 0 -7.82(-0.52%)
Feb 02, 2011 1513 1528 1507 1515 0 -0.06(-0.00%)
Feb 01, 2011 1496 1523 1492 1515 0 +28.08(+1.89%)
Jan 31, 2011 1482 1517 1469 1487 0 -6.42(-0.43%)
Jan 28, 2011 1501 1516 1481 1493 0 -7.39(-0.49%)
Jan 27, 2011 1482 1505 1480 1501 0 +20.30(+1.37%)
Jan 26, 2011 1477 1497 1473 1480 0 +1.53(+0.10%)
Jan 25, 2011 1478 1484 1468 1479 0 -3.75(-0.25%)
Jan 24, 2011 1466 1489 1455 1483 0 +14.43(+0.98%)
Jan 21, 2011 1488 1492 1461 1468 0 -13.26(-0.90%)
Jan 20, 2011 1487 1493 1467 1481 0 -8.77(-0.59%)
Jan 19, 2011 1491 1503 1482 1490 0 -5.07(-0.34%)
Jan 18, 2011 1496 1504 1484 1495 0 +0.89(+0.06%)
Jan 14, 2011 1494 1494 1494 0 +14.82(+1.00%)
Jan 13, 2011 1480 1486 1474 1480 0 +0.26(+0.02%)
Jan 12, 2011 1479 1489 1464 1479 0 +2.21(+0.15%)
Jan 11, 2011 1475 1485 1470 1477 0 +1.10(+0.07%)
Jan 10, 2011 1466 1484 1446 1476 0 -13.41(-0.90%)
Jan 07, 2011 1493 1509 1477 1489 0 -14.55(-0.97%)
Jan 06, 2011 1507 1525 1491 1504 0 -16.91(-1.11%)
Jan 05, 2011 1479 1530 1486 1521 0 +28.29(+1.90%)
Jan 04, 2011 1486 1504 1482 1493 0 -1.12(-0.07%)
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.