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 30, 2012 1974 1988 1949 1971 0 -1.41(-0.07%)
Mar 29, 2012 1944 1979 1943 1973 0 +16.15(+0.83%)
Mar 28, 2012 1980 2001 1937 1957 0 -9.91(-0.50%)
Mar 27, 2012 1987 2000 1964 1966 0 -14.76(-0.75%)
Mar 26, 2012 1956 1989 1945 1981 0 +38.71(+1.99%)
Mar 23, 2012 1922 1951 1921 1942 0 +21.34(+1.11%)
Mar 22, 2012 1900 1931 1888 1921 0 +12.11(+0.63%)
Mar 21, 2012 1923 1933 1906 1909 0 -15.82(-0.82%)
Mar 20, 2012 1918 1932 1907 1925 0 -5.14(-0.27%)
Mar 19, 2012 1921 1946 1913 1930 0 +10.73(+0.56%)
Mar 16, 2012 1934 1954 1915 1919 0 -30.40(-1.56%)
Mar 15, 2012 1904 1964 1899 1950 0 +43.76(+2.30%)
Mar 14, 2012 1909 1917 1887 1906 0 -12.15(-0.63%)
Mar 13, 2012 1892 1920 1885 1918 0 +38.96(+2.07%)
Mar 12, 2012 1871 1892 1861 1879 0 +11.69(+0.63%)
Mar 09, 2012 1853 1882 1848 1867 0 +12.81(+0.69%)
Mar 08, 2012 1832 1869 1827 1855 0 +44.73(+2.47%)
Mar 07, 2012 1779 1818 1772 1810 0 +36.48(+2.06%)
Mar 06, 2012 1773 1790 1762 1773 0 -22.47(-1.25%)
Mar 05, 2012 1796 1818 1785 1796 0 -8.95(-0.50%)
Mar 02, 2012 1810 1822 1794 1805 0 -11.01(-0.61%)
Mar 01, 2012 1797 1826 1794 1816 0 +22.49(+1.25%)
Feb 29, 2012 1787 1811 1783 1793 0 -1.77(-0.10%)
Feb 28, 2012 1803 1817 1785 1795 0 -14.97(-0.83%)
Feb 27, 2012 1785 1817 1781 1810 0 -1.73(-0.10%)
Feb 24, 2012 1794 1815 1789 1812 0 +5.18(+0.29%)
Feb 23, 2012 1813 1825 1781 1807 0 -3.10(-0.17%)
Feb 22, 2012 1787 1840 1779 1810 0 +32.35(+1.82%)
Feb 21, 2012 1757 1793 1751 1777 0 +24.55(+1.40%)
Feb 17, 2012 1753 1753 1753 0 -15.21(-0.86%)
Feb 16, 2012 1760 1780 1741 1768 0 +10.47(+0.60%)
Feb 15, 2012 1765 1779 1737 1758 0 -5.47(-0.31%)
Feb 14, 2012 1719 1767 1711 1763 0 +27.00(+1.56%)
Feb 13, 2012 1737 1753 1727 1736 0 +11.38(+0.66%)
Feb 10, 2012 1743 1753 1703 1725 0 -38.25(-2.17%)
Feb 09, 2012 1747 1764 1730 1763 0 +19.08(+1.09%)
Feb 08, 2012 1743 1758 1717 1744 0 -6.33(-0.36%)
Feb 07, 2012 1744 1765 1730 1750 0 +6.69(+0.38%)
Feb 06, 2012 1758 1768 1736 1743 0 -25.94(-1.47%)
Feb 03, 2012 1754 1777 1748 1769 0 +28.84(+1.66%)
Feb 02, 2012 1731 1752 1722 1741 0 +7.68(+0.44%)
Feb 01, 2012 1700 1743 1687 1733 0 +48.10(+2.85%)
Jan 31, 2012 1693 1697 1661 1685 0 -2.87(-0.17%)
Jan 30, 2012 1667 1698 1645 1688 0 +2.47(+0.15%)
Jan 27, 2012 1662 1696 1654 1685 0 +18.23(+1.09%)
Jan 26, 2012 1698 1710 1653 1667 0 -25.96(-1.53%)
Jan 25, 2012 1694 1712 1683 1693 0 -2.05(-0.12%)
Jan 24, 2012 1659 1706 1655 1695 0 +23.06(+1.38%)
Jan 23, 2012 1646 1681 1635 1672 0 +26.17(+1.59%)
Jan 20, 2012 1632 1670 1622 1646 0 +22.38(+1.38%)
Jan 19, 2012 1621 1645 1609 1623 0 +5.65(+0.35%)
Jan 18, 2012 1629 1642 1604 1618 0 -4.04(-0.25%)
Jan 17, 2012 1536 1633 1530 1622 0 +110.44(+7.31%)
Jan 13, 2012 1511 1511 1511 0 -34.41(-2.23%)
Jan 12, 2012 1544 1562 1536 1546 0 +3.14(+0.20%)
Jan 11, 2012 1552 1567 1538 1543 0 -10.44(-0.67%)
Jan 10, 2012 1523 1560 1513 1553 0 +40.39(+2.67%)
Jan 09, 2012 1515 1531 1490 1513 0 -0.03(-0.00%)
Jan 06, 2012 1525 1535 1502 1513 0 -22.78(-1.48%)
Jan 05, 2012 1518 1542 1503 1535 0 +12.55(+0.82%)
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.