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 (%)
Nov 30, 2011 1621 1657 1613 1641 0 +54.44(+3.43%)
Nov 29, 2011 1608 1629 1573 1587 0 -28.65(-1.77%)
Nov 28, 2011 1599 1629 1586 1615 0 +48.73(+3.11%)
Nov 25, 2011 1558 1601 1556 1567 0 -5.09(-0.32%)
Nov 23, 2011 1572 1572 1572 0 -6.74(-0.43%)
Nov 22, 2011 1560 1597 1544 1578 0 +15.63(+1.00%)
Nov 21, 2011 1583 1594 1542 1563 0 -34.57(-2.16%)
Nov 18, 2011 1607 1617 1570 1597 0 -10.92(-0.68%)
Nov 17, 2011 1670 1674 1589 1608 0 -70.67(-4.21%)
Nov 16, 2011 1714 1733 1668 1679 0 -54.41(-3.14%)
Nov 15, 2011 1673 1742 1670 1733 0 +39.92(+2.36%)
Nov 14, 2011 1713 1730 1683 1693 0 -17.98(-1.05%)
Nov 11, 2011 1696 1719 1678 1711 0 +22.77(+1.35%)
Nov 10, 2011 1687 1702 1662 1689 0 +13.47(+0.80%)
Nov 09, 2011 1685 1715 1659 1675 0 -42.89(-2.50%)
Nov 08, 2011 1711 1737 1701 1718 0 +14.30(+0.84%)
Nov 07, 2011 1715 1720 1678 1704 0 -17.30(-1.01%)
Nov 04, 2011 1708 1728 1681 1721 0 +7.93(+0.46%)
Nov 03, 2011 1680 1721 1666 1713 0 +2.13(+0.12%)
Nov 02, 2011 1659 1721 1643 1711 0 +67.73(+4.12%)
Nov 01, 2011 1642 1672 1605 1643 0 -49.39(-2.92%)
Oct 31, 2011 1716 1746 1690 1693 0 -51.71(-2.96%)
Oct 28, 2011 1759 1778 1729 1744 0 -24.35(-1.38%)
Oct 27, 2011 1765 1811 1751 1769 0 +45.63(+2.65%)
Oct 26, 2011 1702 1735 1679 1723 0 +28.89(+1.71%)
Oct 25, 2011 1744 1761 1689 1694 0 -54.67(-3.13%)
Oct 24, 2011 1724 1772 1726 1749 0 +22.79(+1.32%)
Oct 21, 2011 1749 1751 1695 1726 0 -7.94(-0.46%)
Oct 20, 2011 1709 1742 1698 1734 0 +21.32(+1.24%)
Oct 19, 2011 1724 1752 1705 1713 0 -29.51(-1.69%)
Oct 18, 2011 1721 1751 1638 1742 0 +49.84(+2.95%)
Oct 17, 2011 1710 1727 1675 1692 0 -22.89(-1.33%)
Oct 14, 2011 1691 1721 1680 1715 0 +35.46(+2.11%)
Oct 13, 2011 1637 1692 1637 1680 0 +36.00(+2.19%)
Oct 12, 2011 1663 1675 1639 1644 0 -17.31(-1.04%)
Oct 11, 2011 1674 1682 1641 1661 0 -21.24(-1.26%)
Oct 10, 2011 1652 1697 1642 1682 0 +52.47(+3.22%)
Oct 07, 2011 1640 1655 1602 1630 0 -11.26(-0.69%)
Oct 06, 2011 1602 1646 1560 1641 0 +72.86(+4.65%)
Oct 05, 2011 1555 1596 1511 1568 0 +31.69(+2.06%)
Oct 04, 2011 1464 1539 1458 1537 0 +51.96(+3.50%)
Oct 03, 2011 1515 1537 1469 1485 0 -43.05(-2.82%)
Sep 30, 2011 1533 1584 1522 1528 0 -27.63(-1.78%)
Sep 29, 2011 1589 1610 1507 1555 0 -3.65(-0.23%)
Sep 28, 2011 1596 1612 1550 1559 0 -31.46(-1.98%)
Sep 27, 2011 1587 1616 1558 1590 0 +31.19(+2.00%)
Sep 26, 2011 1543 1566 1494 1559 0 +19.52(+1.27%)
Sep 23, 2011 1501 1552 1485 1540 0 +25.03(+1.65%)
Sep 22, 2011 1590 1600 1480 1515 0 -116.22(-7.13%)
Sep 21, 2011 1649 1672 1629 1631 0 -15.44(-0.94%)
Sep 20, 2011 1680 1693 1640 1646 0 -31.42(-1.87%)
Sep 19, 2011 1673 1701 1625 1678 0 -20.98(-1.24%)
Sep 16, 2011 1673 1710 1672 1699 0 +28.84(+1.73%)
Sep 15, 2011 1649 1708 1637 1670 0 +32.33(+1.97%)
Sep 14, 2011 1574 1666 1565 1638 0 +71.12(+4.54%)
Sep 13, 2011 1552 1576 1538 1566 0 +21.39(+1.38%)
Sep 12, 2011 1517 1561 1508 1545 0 +7.25(+0.47%)
Sep 09, 2011 1551 1579 1523 1538 0 -33.78(-2.15%)
Sep 08, 2011 1567 1603 1560 1572 0 +2.52(+0.16%)
Sep 07, 2011 1573 1603 1550 1569 0 +8.90(+0.57%)
Sep 06, 2011 1525 1564 1516 1560 0 -16.07(-1.02%)
Sep 02, 2011 1576 1576 1576 0 -22.46(-1.40%)
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.