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 (%)
Jun 30, 2020 3942 3982 3916 3974 0 +39.26(+1.00%)
Jun 29, 2020 3920 3957 3889 3935 0 +14.35(+0.37%)
Jun 26, 2020 3969 3977 3894 3921 0 -17.63(-0.45%)
Jun 25, 2020 3886 3942 3829 3938 0 +49.95(+1.28%)
Jun 24, 2020 3937 3983 3881 3888 0 -73.75(-1.86%)
Jun 23, 2020 4017 4027 3954 3962 0 +17.40(+0.44%)
Jun 22, 2020 3965 3982 3927 3945 0 -40.64(-1.02%)
Jun 19, 2020 4067 4081 3927 3985 0 -30.01(-0.75%)
Jun 18, 2020 3969 4028 3969 4015 0 +14.97(+0.37%)
Jun 17, 2020 4006 4031 3921 4000 0 -2.23(-0.06%)
Jun 16, 2020 4050 4084 3982 4003 0 +73.77(+1.88%)
Jun 15, 2020 3884 3971 3868 3929 0 +2.83(+0.07%)
Jun 12, 2020 3963 3994 3878 3926 0 +23.15(+0.59%)
Jun 11, 2020 4042 4066 3901 3903 0 -177.11(-4.34%)
Jun 10, 2020 4111 4152 4069 4080 0 -17.73(-0.43%)
Jun 09, 2020 4130 4179 4062 4098 0 -31.09(-0.75%)
Jun 08, 2020 4124 4163 4097 4129 0 -0.78(-0.02%)
Jun 05, 2020 4067 4139 4038 4130 0 +104.38(+2.59%)
Jun 04, 2020 4000 4043 3967 4025 0 +57.38(+1.45%)
Jun 03, 2020 4053 4054 3927 3968 0 -28.71(-0.72%)
Jun 02, 2020 3987 4042 3980 3997 0 -10.34(-0.26%)
Jun 01, 2020 4021 4047 3984 4007 0 -47.48(-1.17%)
May 29, 2020 4012 4066 3951 4054 0 +67.41(+1.69%)
May 28, 2020 3961 4029 3948 3987 0 +23.85(+0.60%)
May 27, 2020 3988 4021 3929 3963 0 -16.83(-0.42%)
May 26, 2020 3991 4065 3966 3980 0 +27.71(+0.70%)
May 22, 2020 3947 3999 3926 3952 0 +15.82(+0.40%)
May 21, 2020 3986 4007 3927 3936 0 -48.26(-1.21%)
May 20, 2020 3963 3994 3950 3985 0 +84.48(+2.17%)
May 19, 2020 3926 3950 3896 3900 0 -34.77(-0.88%)
May 18, 2020 3926 3961 3908 3935 0 +63.22(+1.63%)
May 15, 2020 3839 3934 3836 3872 0 -4.50(-0.12%)
May 14, 2020 3750 3879 3744 3876 0 +89.19(+2.36%)
May 13, 2020 3889 3910 3759 3787 0 -97.34(-2.51%)
May 12, 2020 3999 4009 3881 3884 0 -107.19(-2.69%)
May 11, 2020 3929 4007 3923 3992 0 +36.84(+0.93%)
May 08, 2020 3987 3988 3944 3955 0 -8.03(-0.20%)
May 07, 2020 3976 4005 3949 3963 0 +58.88(+1.51%)
May 06, 2020 3942 3950 3868 3904 0 +18.16(+0.47%)
May 05, 2020 3851 3929 3834 3886 0 +56.50(+1.48%)
May 04, 2020 3763 3842 3754 3829 0 +60.46(+1.60%)
May 01, 2020 3849 3882 3749 3769 0 -137.63(-3.52%)
Apr 30, 2020 3924 3926 3860 3906 0 +6.99(+0.18%)
Apr 29, 2020 3941 3981 3895 3900 0 +11.22(+0.29%)
Apr 28, 2020 4047 4100 3885 3888 0 -105.02(-2.63%)
Apr 27, 2020 4026 4058 3820 3993 0 +136.79(+3.55%)
Apr 24, 2020 3851 3897 3809 3857 0 +19.30(+0.50%)
Apr 23, 2020 3822 3875 3801 3837 0 -1.48(-0.04%)
Apr 22, 2020 3821 3866 3797 3839 0 +76.95(+2.05%)
Apr 21, 2020 3879 3896 3719 3762 0 -129.84(-3.34%)
Apr 20, 2020 3910 3950 3887 3892 0 -29.22(-0.75%)
Apr 17, 2020 3898 3944 3876 3921 0 +44.92(+1.16%)
Apr 16, 2020 3790 3898 3790 3876 0 +103.27(+2.74%)
Apr 15, 2020 3801 3847 3756 3773 0 -62.10(-1.62%)
Apr 14, 2020 3952 3979 3815 3835 0 -44.97(-1.16%)
Apr 13, 2020 3856 3911 3834 3880 0 -12.79(-0.33%)
Apr 09, 2020 3959 4005 3868 3892 0 -61.31(-1.55%)
Apr 08, 2020 3906 3978 3873 3954 0 +69.64(+1.79%)
Apr 07, 2020 3883 3931 3816 3884 0 +57.73(+1.51%)
Apr 06, 2020 3725 3848 3658 3826 0 +192.86(+5.31%)
Apr 03, 2020 3605 3681 3556 3634 0 -15.96(-0.44%)
Apr 02, 2020 3654 3741 3595 3650 0 +17.05(+0.47%)
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.