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 (%)
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%)
Jan 03, 2011 1473 1511 1481 1494 0 +20.84(+1.41%)
Dec 31, 2010 1462 1478 1462 1473 0 -0.27(-0.02%)
Dec 30, 2010 1455 1491 1463 1473 0 +8.52(+0.58%)
Dec 29, 2010 1453 1473 1459 1465 0 -0.89(-0.06%)
Dec 28, 2010 1456 1473 1459 1466 0 -1.63(-0.11%)
Dec 27, 2010 1453 1472 1457 1467 0 -1.02(-0.07%)
Dec 23, 2010 1459 1476 1462 1468 0 -3.45(-0.23%)
Dec 22, 2010 1457 1476 1465 1472 0 +2.62(+0.18%)
Dec 21, 2010 1455 1474 1456 1469 0 +7.83(+0.54%)
Dec 20, 2010 1460 1473 1443 1461 0 -6.65(-0.45%)
Dec 17, 2010 1458 1474 1457 1468 0 +1.75(+0.12%)
Dec 16, 2010 1456 1474 1448 1466 0 +13.26(+0.91%)
Dec 15, 2010 1458 1464 1446 1453 0 -5.37(-0.37%)
Dec 14, 2010 1456 1466 1452 1458 0 +2.57(+0.18%)
Dec 10, 2010 1454 1461 1446 1456 0 +2.89(+0.20%)
Dec 09, 2010 1458 1465 1446 1453 0 -3.09(-0.21%)
Dec 08, 2010 1464 1468 1450 1456 0 -5.11(-0.35%)
Dec 07, 2010 1475 1480 1459 1461 0 -10.49(-0.71%)
Dec 06, 2010 1475 1483 1466 1471 0 -3.73(-0.25%)
Dec 03, 2010 1462 1483 1458 1475 0 +10.98(+0.75%)
Dec 02, 2010 1459 1472 1451 1464 0 +8.42(+0.58%)
Dec 01, 2010 1448 1463 1442 1456 0 -10.61(-0.72%)
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%)
Sep 01, 2010 1284 1324 1303 1317 0 +18.17(+1.40%)
Aug 31, 2010 1283 1314 1293 1299 0 -11.20(-0.85%)
Aug 30, 2010 1294 1326 1306 1310 0 -11.80(-0.89%)
Aug 27, 2010 1282 1330 1298 1322 0 +12.90(+0.99%)
Aug 26, 2010 1286 1321 1300 1309 0 -0.88(-0.07%)
Aug 25, 2010 1288 1322 1302 1310 0 -5.10(-0.39%)
Aug 24, 2010 1285 1323 1302 1315 0 -1.61(-0.12%)
Aug 23, 2010 1290 1326 1305 1317 0 +7.26(+0.55%)
Aug 20, 2010 1284 1320 1297 1309 0 +0.53(+0.04%)
Aug 19, 2010 1300 1330 1300 1309 0 +179.02(+15.84%)
Aug 18, 2010 1102 1138 1117 1130 0 -1.68(-0.15%)
Aug 17, 2010 1098 1140 1114 1132 0 +16.99(+1.52%)
Aug 16, 2010 1078 1123 1096 1115 0 +4.33(+0.39%)
Aug 13, 2010 1081 1119 1099 1110 0 +3.60(+0.33%)
Aug 12, 2010 1087 1117 1096 1107 0 -25.42(-2.25%)
Aug 11, 2010 1121 1150 1123 1132 0 -29.79(-2.56%)
Aug 10, 2010 1140 1176 1149 1162 0 -16.07(-1.36%)
Aug 09, 2010 1157 1188 1173 1178 0 -1.94(-0.16%)
Aug 06, 2010 1145 1185 1158 1180 0 +3.60(+0.31%)
Aug 05, 2010 1154 1185 1164 1176 0 -9.82(-0.83%)
Aug 04, 2010 1155 1192 1168 1186 0 +8.05(+0.68%)
Aug 03, 2010 1157 1188 1167 1178 0 -4.27(-0.36%)
Aug 02, 2010 1154 1192 1160 1182 0 +11.71(+1.00%)
Jul 30, 2010 1150 1175 1119 1171 0 +47.01(+4.18%)
Jul 29, 2010 1124 1153 1115 1124 0 -36.24(-3.12%)
Jul 28, 2010 1144 1178 1150 1160 0 -18.45(-1.57%)
Jul 27, 2010 1154 1189 1166 1178 0 -0.05(-0.00%)
Jul 26, 2010 1152 1184 1164 1178 0 -0.69(-0.06%)
Jul 23, 2010 1155 1184 1158 1179 0 +11.44(+0.98%)
Jul 22, 2010 1133 1173 1136 1168 0 +36.41(+3.22%)
Jul 21, 2010 1145 1162 1125 1131 0 -16.39(-1.43%)
Jul 20, 2010 1127 1151 1118 1148 0 +5.95(+0.52%)
Jul 19, 2010 1120 1147 1120 1142 0 +14.84(+1.32%)
Jul 16, 2010 1133 1156 1121 1127 0 -26.03(-2.26%)
Jul 15, 2010 1160 1169 1139 1153 0 -13.49(-1.16%)
Jul 14, 2010 1155 1172 1141 1166 0 +7.15(+0.62%)
Jul 13, 2010 1133 1165 1127 1159 0 +31.33(+2.78%)
Jul 12, 2010 1106 1131 1109 1128 0 +8.34(+0.75%)
Jul 09, 2010 1101 1123 1100 1119 0 +11.46(+1.03%)
Jul 08, 2010 1100 1117 1094 1108 0 +3.94(+0.36%)
Jul 07, 2010 1063 1106 1070 1104 0 +32.80(+3.06%)
Jul 06, 2010 1075 1091 1063 1071 0 +0.51(+0.05%)
Jul 02, 2010 1063 1080 1061 1071 0 +1.50(+0.14%)
Jul 01, 2010 1060 1083 1049 1069 0 -1.14(-0.11%)
Jun 30, 2010 1066 1095 1065 1070 0 -4.16(-0.39%)
Jun 29, 2010 1086 1098 1068 1075 0 -35.88(-3.23%)
Jun 25, 2010 1100 1125 1100 1110 0 +1.77(+0.16%)
Jun 24, 2010 1109 1126 1097 1109 0 -14.08(-1.25%)
Jun 23, 2010 1120 1136 1112 1123 0 -6.84(-0.61%)
Jun 22, 2010 1140 1159 1127 1130 0 -16.44(-1.43%)
Jun 21, 2010 1149 1164 1139 1146 0 -3.62(-0.31%)
Jun 18, 2010 1141 1158 1140 1150 0 +1.47(+0.13%)
Jun 17, 2010 1144 1158 1137 1148 0 -1.73(-0.15%)
Jun 16, 2010 1131 1157 1133 1150 0 +0.65(+0.06%)
Jun 15, 2010 1120 1153 1126 1149 0 +25.33(+2.25%)
Jun 14, 2010 1122 1144 1114 1124 0 +2.45(+0.22%)
Jun 11, 2010 1099 1124 1093 1121 0 +15.16(+1.37%)
Jun 10, 2010 1095 1115 1086 1106 0 +23.64(+2.18%)
Jun 09, 2010 1093 1106 1078 1083 0 -4.23(-0.39%)
Jun 08, 2010 1088 1096 1072 1087 0 +0.62(+0.06%)
Jun 07, 2010 1104 1119 1082 1086 0 -15.48(-1.41%)
Jun 04, 2010 1115 1130 1098 1102 0 -36.52(-3.21%)
Jun 03, 2010 1117 1144 1114 1138 0 +22.74(+2.04%)
Jun 02, 2010 1090 1118 1082 1116 0 +27.85(+2.56%)
Jun 01, 2010 1098 1113 1083 1088 0 -19.16(-1.73%)
May 28, 2010 1107 1107 1107 0 -6.63(-0.60%)
May 27, 2010 1103 1120 1097 1113 0 +29.24(+2.70%)
May 26, 2010 1111 1124 1077 1084 0 -19.79(-1.79%)
May 25, 2010 1079 1106 1068 1104 0 -0.66(-0.06%)
May 24, 2010 1109 1126 1099 1105 0 -11.30(-1.01%)
May 21, 2010 1093 1123 1080 1116 0 +10.89(+0.99%)
May 20, 2010 1104 1128 1097 1105 0 -27.83(-2.46%)
May 19, 2010 1133 1151 1119 1133 0 -6.92(-0.61%)
May 18, 2010 1159 1170 1132 1140 0 -12.31(-1.07%)
May 17, 2010 1160 1173 1133 1152 0 -8.72(-0.75%)
May 14, 2010 1160 1179 1137 1161 0 -9.56(-0.82%)
May 13, 2010 1182 1203 1158 1170 0 -15.22(-1.28%)
May 12, 2010 1160 1192 1150 1186 0 +26.15(+2.26%)
May 11, 2010 1161 1177 1138 1159 0 +4.66(+0.40%)
May 10, 2010 1146 1166 1136 1155 0 +35.44(+3.17%)
May 07, 2010 1141 1151 1088 1119 0 -11.85(-1.05%)
May 06, 2010 1163 1187 1046 1131 0 -50.00(-4.23%)
May 05, 2010 1194 1203 1175 1181 0 -21.72(-1.81%)
May 04, 2010 1229 1233 1189 1203 0 -32.13(-2.60%)
May 03, 2010 1243 1252 1217 1235 0 -1.51(-0.12%)
Apr 30, 2010 1255 1264 1224 1237 0 -66.51(-5.10%)
Apr 29, 2010 1304 1317 1289 1303 0 -3.21(-0.25%)
Apr 28, 2010 1321 1325 1298 1306 0 -9.18(-0.70%)
Apr 27, 2010 1326 1348 1299 1315 0 -23.74(-1.77%)
Apr 26, 2010 1328 1356 1297 1339 0 +17.90(+1.35%)
Apr 23, 2010 1317 1331 1306 1321 0 +6.66(+0.51%)
Apr 22, 2010 1293 1320 1283 1315 0 +1.25(+0.10%)
Apr 21, 2010 1315 1323 1303 1313 0 +0.40(+0.03%)
Apr 20, 2010 1298 1318 1294 1313 0 +14.51(+1.12%)
Apr 19, 2010 1303 1312 1288 1299 0 -6.52(-0.50%)
Apr 16, 2010 1310 1321 1296 1305 0 -10.46(-0.80%)
Apr 15, 2010 1319 1330 1307 1315 0 -11.88(-0.90%)
Apr 14, 2010 1313 1331 1308 1327 0 +18.84(+1.44%)
Apr 13, 2010 1303 1318 1297 1309 0 +3.47(+0.27%)
Apr 12, 2010 1314 1321 1295 1305 0 -6.81(-0.52%)
Apr 09, 2010 1301 1315 1290 1312 0 +11.89(+0.91%)
Apr 08, 2010 1300 1309 1285 1300 0 -2.19(-0.17%)
Apr 07, 2010 1314 1320 1294 1302 0 -11.89(-0.90%)
Apr 06, 2010 1307 1323 1295 1314 0 +5.51(+0.42%)
Apr 05, 2010 1301 1320 1294 1309 0 +9.25(+0.71%)
Apr 01, 2010 1299 1299 1299 0 +10.84(+0.84%)
Mar 31, 2010 1284 1301 1273 1288 0 +0.10(+0.01%)
Mar 30, 2010 1276 1295 1268 1288 0 +12.09(+0.95%)
Mar 29, 2010 1284 1292 1270 1276 0 -6.42(-0.50%)
Mar 26, 2010 1295 1300 1273 1283 0 -7.07(-0.55%)
Mar 25, 2010 1298 1308 1283 1290 0 +0.43(+0.03%)
Mar 24, 2010 1298 1306 1285 1289 0 -10.32(-0.79%)
Mar 23, 2010 1305 1311 1290 1300 0 -2.44(-0.19%)
Mar 22, 2010 1289 1311 1284 1302 0 +14.05(+1.09%)
Mar 19, 2010 1306 1312 1280 1288 0 -13.54(-1.04%)
Mar 18, 2010 1302 1312 1292 1302 0 -2.70(-0.21%)
Mar 17, 2010 1301 1313 1291 1304 0 +4.43(+0.34%)
Mar 16, 2010 1304 1309 1290 1300 0 +0.21(+0.02%)
Mar 15, 2010 1295 1307 1289 1300 0 -4.15(-0.32%)
Mar 12, 2010 1309 1314 1294 1304 0 -2.64(-0.20%)
Mar 11, 2010 1304 1314 1293 1306 0 +1.36(+0.10%)
Mar 10, 2010 1294 1314 1279 1305 0 +13.68(+1.06%)
Mar 09, 2010 1283 1303 1275 1291 0 +8.96(+0.70%)
Mar 08, 2010 1273 1293 1263 1282 0 +12.95(+1.02%)
Mar 05, 2010 1268 1283 1260 1269 0 +5.40(+0.43%)
Mar 04, 2010 1264 1275 1251 1264 0 +1.46(+0.12%)
Mar 03, 2010 1266 1280 1252 1263 0 +28.93(+2.34%)
Mar 02, 2010 1236 1253 1226 1234 0 +1.90(+0.15%)
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.