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, 2017 3715 3784 3692 3776 0 +78.46(+2.12%)
Nov 29, 2017 3781 3782 3669 3697 0 -77.37(-2.05%)
Nov 28, 2017 3793 3810 3770 3775 0 -15.99(-0.42%)
Nov 27, 2017 3808 3826 3771 3791 0 +23.80(+0.63%)
Nov 24, 2017 3754 3780 3751 3767 0 +13.96(+0.37%)
Nov 22, 2017 3775 3793 3748 3753 0 -12.04(-0.32%)
Nov 21, 2017 3754 3784 3738 3765 0 +35.50(+0.95%)
Nov 20, 2017 3715 3758 3703 3729 0 +31.45(+0.85%)
Nov 17, 2017 3736 3737 3691 3698 0 -31.73(-0.85%)
Nov 16, 2017 3749 3774 3721 3730 0 +0.61(+0.02%)
Nov 15, 2017 3705 3737 3690 3729 0 +21.77(+0.59%)
Nov 14, 2017 3705 3728 3685 3707 0 -22.48(-0.60%)
Nov 13, 2017 3713 3737 3663 3730 0 +10.72(+0.29%)
Nov 10, 2017 3755 3760 3710 3719 0 -40.80(-1.09%)
Nov 09, 2017 3822 3824 3720 3760 0 -63.29(-1.66%)
Nov 08, 2017 3832 3848 3807 3823 0 +16.80(+0.44%)
Nov 07, 2017 3830 3861 3788 3806 0 -9.34(-0.24%)
Nov 06, 2017 3837 3851 3807 3816 0 -14.99(-0.39%)
Nov 03, 2017 3869 3878 3818 3831 0 -35.51(-0.92%)
Nov 02, 2017 3762 3880 3755 3866 0 +128.29(+3.43%)
Nov 01, 2017 3879 3985 3709 3738 0 -516.89(-12.15%)
Oct 31, 2017 4218 4282 4191 4255 0 +46.87(+1.11%)
Oct 30, 2017 4234 4236 4183 4208 0 -37.77(-0.89%)
Oct 27, 2017 4198 4265 4164 4246 0 +67.91(+1.63%)
Oct 26, 2017 4204 4211 4150 4178 0 +11.45(+0.27%)
Oct 25, 2017 4230 4231 4154 4166 0 -61.00(-1.44%)
Oct 24, 2017 4258 4273 4217 4227 0 -10.68(-0.25%)
Oct 23, 2017 4291 4291 4226 4238 0 -35.78(-0.84%)
Oct 20, 2017 4275 4288 4244 4274 0 +26.23(+0.62%)
Oct 19, 2017 4242 4263 4198 4248 0 -4.02(-0.09%)
Oct 18, 2017 4238 4255 4206 4252 0 +37.53(+0.89%)
Oct 17, 2017 4236 4244 4093 4214 0 -42.97(-1.01%)
Oct 16, 2017 4278 4287 4242 4257 0 -37.70(-0.88%)
Oct 13, 2017 4280 4299 4261 4295 0 +46.93(+1.10%)
Oct 12, 2017 4246 4266 4238 4248 0 +1.52(+0.04%)
Oct 11, 2017 4221 4250 4206 4246 0 +14.27(+0.34%)
Oct 10, 2017 4197 4241 4194 4232 0 +40.41(+0.96%)
Oct 09, 2017 4207 4223 4174 4192 0 -19.15(-0.45%)
Oct 06, 2017 4190 4226 4179 4211 0 +24.69(+0.59%)
Oct 05, 2017 4192 4201 4153 4186 0 +10.18(+0.24%)
Oct 04, 2017 4172 4186 4140 4176 0 -2.42(-0.06%)
Oct 03, 2017 4165 4209 4153 4178 0 +23.00(+0.55%)
Oct 02, 2017 4095 4194 4093 4155 0 +43.26(+1.05%)
Sep 29, 2017 4060 4119 4057 4112 0 +61.13(+1.51%)
Sep 28, 2017 4062 4106 4046 4051 0 -13.05(-0.32%)
Sep 27, 2017 4049 4095 4029 4064 0 +36.56(+0.91%)
Sep 26, 2017 4027 4047 3994 4027 0 +27.46(+0.69%)
Sep 25, 2017 4004 4024 3984 4000 0 -35.99(-0.89%)
Sep 22, 2017 3981 4040 3964 4036 0 +42.01(+1.05%)
Sep 21, 2017 4018 4033 3965 3994 0 -15.47(-0.39%)
Sep 20, 2017 4038 4053 3962 4009 0 -60.06(-1.48%)
Sep 19, 2017 4081 4104 4062 4070 0 +0.30(+0.01%)
Sep 18, 2017 4069 4077 4036 4069 0 +1.13(+0.03%)
Sep 15, 2017 4058 4092 4026 4068 0 -0.01(-0.00%)
Sep 14, 2017 4070 4106 4051 4068 0 -21.59(-0.53%)
Sep 13, 2017 4054 4109 4042 4090 0 +33.51(+0.83%)
Sep 12, 2017 4069 4077 4017 4056 0 -12.30(-0.30%)
Sep 11, 2017 4104 4109 4053 4068 0 +3.14(+0.08%)
Sep 08, 2017 4060 4129 4052 4065 0 +42.92(+1.07%)
Sep 07, 2017 4024 4041 4010 4022 0 +13.03(+0.32%)
Sep 06, 2017 3990 4017 3971 4009 0 +34.02(+0.86%)
Sep 05, 2017 3977 4042 3953 3975 0 -31.39(-0.78%)
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.