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 (%)
Oct 30, 2015 3135 3143 3121 3137 0 +13.34(+0.43%)
Oct 29, 2015 3123 3146 3100 3124 0 -12.17(-0.39%)
Oct 28, 2015 3081 3151 3062 3136 0 +76.56(+2.50%)
Oct 27, 2015 2977 3067 2969 3059 0 +68.08(+2.28%)
Oct 26, 2015 3035 3037 2875 2991 0 +19.34(+0.65%)
Oct 23, 2015 3000 3047 2931 2972 0 -53.15(-1.76%)
Oct 22, 2015 2969 3038 2949 3025 0 +70.03(+2.37%)
Oct 21, 2015 3023 3024 2951 2955 0 -43.57(-1.45%)
Oct 20, 2015 2977 3010 2971 2998 0 +23.09(+0.78%)
Oct 19, 2015 2988 2992 2960 2975 0 -10.50(-0.35%)
Oct 16, 2015 2958 2993 2942 2986 0 +39.08(+1.33%)
Oct 15, 2015 2915 2963 2904 2947 0 +41.21(+1.42%)
Oct 14, 2015 2913 2945 2893 2906 0 -15.26(-0.52%)
Oct 13, 2015 2961 2971 2917 2921 0 -45.92(-1.55%)
Oct 12, 2015 2951 2981 2932 2967 0 +19.94(+0.68%)
Oct 09, 2015 2950 2995 2917 2947 0 -5.76(-0.20%)
Oct 08, 2015 2952 2972 2919 2952 0 -11.16(-0.38%)
Oct 07, 2015 2986 3005 2944 2964 0 -12.95(-0.44%)
Oct 06, 2015 3035 3050 2901 2977 0 -58.42(-1.92%)
Oct 05, 2015 2979 3059 2963 3035 0 +61.36(+2.06%)
Oct 02, 2015 2928 2975 2900 2974 0 +25.14(+0.85%)
Oct 01, 2015 2936 2959 2915 2949 0 +22.71(+0.78%)
Sep 30, 2015 2921 2940 2863 2926 0 +20.33(+0.70%)
Sep 29, 2015 2897 2923 2878 2905 0 +6.98(+0.24%)
Sep 28, 2015 2926 2944 2888 2899 0 -45.70(-1.55%)
Sep 25, 2015 2961 2976 2925 2944 0 +11.06(+0.38%)
Sep 24, 2015 2927 2940 2902 2933 0 -20.11(-0.68%)
Sep 23, 2015 2935 2979 2933 2953 0 +1.98(+0.07%)
Sep 22, 2015 2949 2970 2924 2951 0 -22.09(-0.74%)
Sep 21, 2015 2978 3007 2945 2973 0 +14.88(+0.50%)
Sep 18, 2015 2914 2969 2903 2958 0 +16.75(+0.57%)
Sep 17, 2015 2942 2970 2927 2942 0 +3.71(+0.13%)
Sep 16, 2015 2924 2950 2901 2938 0 +1.74(+0.06%)
Sep 15, 2015 2903 2948 2900 2936 0 +32.18(+1.11%)
Sep 14, 2015 2919 2930 2881 2904 0 -16.98(-0.58%)
Sep 11, 2015 2892 2931 2872 2921 0 +19.57(+0.67%)
Sep 10, 2015 2854 2918 2851 2902 0 +39.93(+1.40%)
Sep 09, 2015 2905 2914 2850 2862 0 -16.32(-0.57%)
Sep 08, 2015 2887 2902 2840 2878 0 +24.48(+0.86%)
Sep 04, 2015 2853 2853 2853 2853 0 -19.48(-0.68%)
Sep 03, 2015 2904 2907 2864 2873 0 -9.92(-0.34%)
Sep 02, 2015 2857 2885 2833 2883 0 +39.67(+1.40%)
Sep 01, 2015 2830 2885 2809 2843 0 -34.57(-1.20%)
Aug 31, 2015 2891 2905 2862 2878 0 -35.80(-1.23%)
Aug 28, 2015 2924 2946 2883 2914 0 -19.39(-0.66%)
Aug 27, 2015 2942 2971 2884 2933 0 +1.82(+0.06%)
Aug 26, 2015 2946 2959 2859 2931 0 +66.08(+2.31%)
Aug 25, 2015 2847 2908 2778 2865 0 +101.27(+3.66%)
Aug 24, 2015 2672 2853 2441 2764 0 -82.35(-2.89%)
Aug 21, 2015 2901 2957 2836 2846 0 -104.94(-3.56%)
Aug 20, 2015 2977 2993 2942 2951 0 -50.32(-1.68%)
Aug 19, 2015 3026 3034 2983 3001 0 -49.64(-1.63%)
Aug 18, 2015 3041 3070 3027 3051 0 +8.81(+0.29%)
Aug 17, 2015 2981 3048 2961 3042 0 +49.52(+1.65%)
Aug 14, 2015 2959 2999 2955 2993 0 +13.82(+0.46%)
Aug 13, 2015 2983 3006 2968 2979 0 -13.91(-0.46%)
Aug 12, 2015 2980 3012 2961 2993 0 -21.81(-0.72%)
Aug 11, 2015 3038 3061 2971 3015 0 -45.62(-1.49%)
Aug 10, 2015 3022 3075 3010 3060 0 +64.78(+2.16%)
Aug 07, 2015 3023 3025 2964 2995 0 -16.31(-0.54%)
Aug 06, 2015 3041 3080 3009 3012 0 -33.70(-1.11%)
Aug 05, 2015 3014 3074 3007 3045 0 +25.26(+0.84%)
Aug 04, 2015 2946 3034 2934 3020 0 +65.48(+2.22%)
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.