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 (%)
Jul 29, 2016 2864 2888 2813 2836 0 -40.92(-1.42%)
Jul 28, 2016 2889 2895 2867 2877 0 -8.01(-0.28%)
Jul 27, 2016 2965 2967 2882 2885 0 -84.76(-2.85%)
Jul 26, 2016 2932 3021 2892 2970 0 -108.41(-3.52%)
Jul 25, 2016 3015 3094 3010 3078 0 +65.95(+2.19%)
Jul 22, 2016 3006 3017 2979 3012 0 +16.91(+0.56%)
Jul 21, 2016 3016 3028 2988 2995 0 -33.36(-1.10%)
Jul 20, 2016 3017 3047 2984 3029 0 +40.08(+1.34%)
Jul 19, 2016 3000 3026 2978 2989 0 -28.60(-0.95%)
Jul 18, 2016 3000 3036 2985 3017 0 +31.63(+1.06%)
Jul 15, 2016 3022 3030 2982 2986 0 -18.17(-0.60%)
Jul 14, 2016 3024 3032 2999 3004 0 -9.39(-0.31%)
Jul 13, 2016 3008 3026 2975 3013 0 +16.33(+0.54%)
Jul 12, 2016 3030 3034 2986 2997 0 -33.21(-1.10%)
Jul 11, 2016 3017 3045 2991 3030 0 -21.44(-0.70%)
Jul 08, 2016 3051 3054 3002 3051 0 +49.15(+1.64%)
Jul 07, 2016 2989 3010 2980 3002 0 +71.33(+2.43%)
Jul 06, 2016 2931 2931 2931 2931 0 -0.14(-0.00%)
Jul 05, 2016 2907 2940 2888 2931 0 +0.61(+0.02%)
Jul 01, 2016 2930 2930 2930 2930 0 -2.53(-0.09%)
Jun 30, 2016 2875 2941 2864 2933 0 +61.76(+2.15%)
Jun 29, 2016 2867 2880 2818 2871 0 +21.32(+0.75%)
Jun 28, 2016 2879 2889 2830 2850 0 +14.11(+0.50%)
Jun 27, 2016 2853 2866 2816 2836 0 -42.50(-1.48%)
Jun 24, 2016 2914 2974 2874 2878 0 -145.59(-4.81%)
Jun 23, 2016 3010 3026 2995 3024 0 +42.11(+1.41%)
Jun 22, 2016 3002 3023 2978 2982 0 -23.51(-0.78%)
Jun 21, 2016 3003 3018 2987 3005 0 +11.39(+0.38%)
Jun 20, 2016 3000 3020 2974 2994 0 +8.63(+0.29%)
Jun 17, 2016 3016 3018 2972 2985 0 -21.59(-0.72%)
Jun 16, 2016 3032 3051 2982 3007 0 -91.83(-2.96%)
Jun 15, 2016 3102 3122 3093 3099 0 -1.70(-0.05%)
Jun 14, 2016 3077 3108 3067 3100 0 -3.07(-0.10%)
Jun 13, 2016 3081 3126 3066 3103 0 +1.66(+0.05%)
Jun 10, 2016 3107 3123 3087 3102 0 -29.97(-0.96%)
Jun 09, 2016 3149 3155 3122 3132 0 -15.73(-0.50%)
Jun 08, 2016 3120 3151 3118 3148 0 +29.25(+0.94%)
Jun 07, 2016 3134 3151 3112 3118 0 -15.42(-0.49%)
Jun 06, 2016 3121 3139 3111 3134 0 +13.22(+0.42%)
Jun 03, 2016 3130 3139 3095 3120 0 -29.16(-0.93%)
Jun 02, 2016 3111 3159 3102 3150 0 +34.64(+1.11%)
Jun 01, 2016 3102 3117 3066 3115 0 -3.64(-0.12%)
May 31, 2016 3064 3122 3035 3119 0 +50.11(+1.63%)
May 27, 2016 3068 3068 3068 3068 0 -78.50(-2.49%)
May 26, 2016 3152 3160 3125 3147 0 -4.85(-0.15%)
May 25, 2016 3163 3173 3141 3152 0 -4.83(-0.15%)
May 24, 2016 3077 3160 3072 3157 0 +96.70(+3.16%)
May 23, 2016 3054 3094 3054 3060 0 -0.75(-0.02%)
May 20, 2016 3027 3074 3022 3061 0 +39.85(+1.32%)
May 19, 2016 3029 3053 2995 3021 0 -28.21(-0.93%)
May 18, 2016 3014 3068 3012 3049 0 +24.81(+0.82%)
May 17, 2016 3042 3064 3012 3024 0 -17.83(-0.59%)
May 16, 2016 3036 3066 3024 3042 0 +21.14(+0.70%)
May 13, 2016 3002 3051 2992 3021 0 +27.60(+0.92%)
May 12, 2016 3001 3025 2976 2993 0 +10.42(+0.35%)
May 11, 2016 3033 3045 2981 2983 0 -47.29(-1.56%)
May 10, 2016 2986 3041 2985 3030 0 +0.71(+0.02%)
May 09, 2016 3052 3055 3006 3030 0 +20.28(+0.67%)
May 06, 2016 2981 3014 2957 3009 0 -2.75(-0.09%)
May 05, 2016 3023 3039 3005 3012 0 -11.90(-0.39%)
May 04, 2016 3007 3039 2987 3024 0 -5.82(-0.19%)
May 03, 2016 3049 3053 3004 3030 0 -25.60(-0.84%)
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.