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, 2010 1470 1475 1455 1466 0 -6.65(-0.45%)
Nov 29, 2010 1477 1482 1461 1473 0 -7.71(-0.52%)
Nov 26, 2010 1486 1489 1478 1481 0 -8.08(-0.54%)
Nov 24, 2010 1479 1489 1489 1489 0 +16.84(+1.14%)
Nov 23, 2010 1480 1486 1463 1472 0 -15.97(-1.07%)
Nov 22, 2010 1482 1494 1475 1488 0 +10.40(+0.70%)
Nov 19, 2010 1472 1488 1460 1478 0 +4.41(+0.30%)
Nov 18, 2010 1477 1489 1467 1473 0 +7.86(+0.54%)
Nov 17, 2010 1464 1471 1457 1465 0 +4.65(+0.32%)
Nov 16, 2010 1464 1474 1448 1461 0 -11.61(-0.79%)
Nov 15, 2010 1473 1492 1464 1472 0 +27.32(+1.89%)
Nov 12, 2010 1445 1457 1435 1445 0 -8.32(-0.57%)
Nov 11, 2010 1449 1458 1431 1453 0 -7.50(-0.51%)
Nov 10, 2010 1449 1466 1439 1461 0 +11.49(+0.79%)
Nov 09, 2010 1460 1467 1442 1449 0 -11.80(-0.81%)
Nov 08, 2010 1455 1469 1448 1461 0 +1.38(+0.09%)
Nov 05, 2010 1453 1468 1447 1460 0 +4.70(+0.32%)
Nov 04, 2010 1456 1465 1448 1455 0 +8.68(+0.60%)
Nov 03, 2010 1457 1464 1433 1446 0 -16.90(-1.16%)
Nov 02, 2010 1471 1488 1454 1463 0 -5.39(-0.37%)
Nov 01, 2010 1466 1477 1458 1469 0 +8.63(+0.59%)
Oct 29, 2010 1459 1471 1453 1460 0 -1.49(-0.10%)
Oct 28, 2010 1457 1468 1444 1461 0 -10.80(-0.73%)
Oct 27, 2010 1465 1480 1456 1472 0 +16.73(+1.15%)
Oct 25, 2010 1448 1461 1443 1456 0 +9.23(+0.64%)
Oct 22, 2010 1424 1450 1420 1446 0 +19.92(+1.40%)
Oct 21, 2010 1415 1432 1413 1426 0 +8.30(+0.59%)
Oct 20, 2010 1405 1447 1393 1418 0 +25.15(+1.81%)
Oct 19, 2010 1400 1408 1384 1393 0 -17.79(-1.26%)
Oct 18, 2010 1408 1417 1402 1411 0 -0.96(-0.07%)
Oct 15, 2010 1416 1422 1398 1412 0 -0.42(-0.03%)
Oct 14, 2010 1415 1422 1390 1412 0 -3.01(-0.21%)
Oct 13, 2010 1415 1426 1408 1415 0 +7.64(+0.54%)
Oct 12, 2010 1390 1414 1388 1407 0 +38.27(+2.80%)
Oct 11, 2010 1352 1376 1361 1369 0 +4.49(+0.33%)
Oct 08, 2010 1341 1371 1345 1365 0 +9.06(+0.67%)
Oct 07, 2010 1335 1362 1340 1356 0 +10.47(+0.78%)
Oct 06, 2010 1338 1364 1339 1345 0 -15.20(-1.12%)
Oct 05, 2010 1331 1367 1340 1360 0 +19.62(+1.46%)
Oct 04, 2010 1330 1352 1336 1341 0 -7.50(-0.56%)
Oct 01, 2010 1340 1365 1344 1348 0 -0.89(-0.07%)
Sep 30, 2010 1333 1360 1335 1349 0 -3.23(-0.24%)
Sep 29, 2010 1329 1362 1344 1352 0 +10.35(+0.77%)
Sep 28, 2010 1313 1349 1321 1342 0 +8.72(+0.65%)
Sep 27, 2010 1303 1343 1319 1333 0 +4.32(+0.33%)
Sep 24, 2010 1301 1336 1307 1329 0 +13.01(+0.99%)
Sep 23, 2010 1285 1328 1302 1316 0 -11.02(-0.83%)
Sep 22, 2010 1309 1346 1318 1327 0 -9.39(-0.70%)
Sep 21, 2010 1317 1346 1327 1336 0 -5.97(-0.44%)
Sep 20, 2010 1306 1349 1323 1342 0 +18.61(+1.41%)
Sep 17, 2010 1300 1336 1312 1324 0 +8.65(+0.66%)
Sep 15, 2010 1282 1319 1304 1315 0 +11.96(+0.92%)
Sep 14, 2010 1274 1313 1291 1303 0 +2.90(+0.22%)
Sep 13, 2010 1274 1308 1291 1300 0 +10.25(+0.79%)
Sep 10, 2010 1268 1300 1280 1290 0 -0.49(-0.04%)
Sep 09, 2010 1276 1303 1284 1290 0 -3.23(-0.25%)
Sep 08, 2010 1271 1303 1288 1294 0 +0.62(+0.05%)
Sep 07, 2010 1294 1321 1289 1293 0 -29.93(-2.26%)
Sep 03, 2010 1323 1323 1323 0 -6.11(-0.46%)
Sep 02, 2010 1295 1333 1314 1329 0 +11.96(+0.91%)
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.