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 (%)
Apr 29, 2016 3035 3104 3011 3051 0 +11.80(+0.39%)
Apr 28, 2016 3077 3097 3031 3039 0 -35.42(-1.15%)
Apr 27, 2016 3067 3114 3055 3074 0 -10.49(-0.34%)
Apr 26, 2016 3106 3116 3057 3085 0 -16.62(-0.54%)
Apr 25, 2016 3050 3105 3039 3101 0 +50.78(+1.66%)
Apr 22, 2016 3065 3106 3021 3051 0 -46.54(-1.50%)
Apr 21, 2016 3185 3189 3091 3097 0 -62.85(-1.99%)
Apr 20, 2016 3076 3183 3050 3160 0 -97.63(-3.00%)
Apr 19, 2016 3296 3299 3221 3258 0 -29.12(-0.89%)
Apr 18, 2016 3220 3297 3208 3287 0 +44.29(+1.37%)
Apr 15, 2016 3246 3268 3230 3242 0 +2.23(+0.07%)
Apr 14, 2016 3223 3272 3209 3240 0 +11.13(+0.34%)
Apr 13, 2016 3148 3236 3147 3229 0 +94.30(+3.01%)
Apr 12, 2016 3120 3164 3081 3135 0 +22.75(+0.73%)
Apr 11, 2016 3114 3152 3109 3112 0 -8.80(-0.28%)
Apr 08, 2016 3151 3159 3107 3121 0 -19.54(-0.62%)
Apr 07, 2016 3176 3203 3127 3140 0 -22.33(-0.71%)
Apr 06, 2016 3128 3170 3106 3163 0 +54.65(+1.76%)
Apr 05, 2016 3108 3132 3095 3108 0 -32.38(-1.03%)
Apr 04, 2016 3183 3190 3128 3140 0 -32.76(-1.03%)
Apr 01, 2016 3172 3177 3140 3173 0 -23.95(-0.75%)
Mar 31, 2016 3138 3217 3132 3197 0 +39.98(+1.27%)
Mar 30, 2016 3099 3166 3077 3157 0 +89.58(+2.92%)
Mar 29, 2016 3037 3076 3035 3068 0 +24.36(+0.80%)
Mar 28, 2016 3034 3055 3009 3043 0 +12.39(+0.41%)
Mar 24, 2016 3031 3031 3031 3031 0 -13.16(-0.43%)
Mar 23, 2016 3059 3068 3036 3044 0 -9.47(-0.31%)
Mar 22, 2016 3036 3065 3034 3053 0 +4.60(+0.15%)
Mar 21, 2016 3049 3060 3028 3049 0 +13.89(+0.46%)
Mar 18, 2016 3031 3053 2994 3035 0 +14.36(+0.48%)
Mar 17, 2016 3018 3041 2989 3021 0 -10.53(-0.35%)
Mar 16, 2016 2991 3051 2989 3031 0 +18.09(+0.60%)
Mar 15, 2016 3003 3023 2990 3013 0 +2.04(+0.07%)
Mar 14, 2016 3035 3041 3000 3011 0 -27.03(-0.89%)
Mar 11, 2016 3025 3048 2992 3038 0 +7.37(+0.24%)
Mar 10, 2016 3091 3092 2994 3031 0 -32.73(-1.07%)
Mar 09, 2016 3061 3081 3042 3063 0 +24.81(+0.82%)
Mar 08, 2016 3030 3067 3017 3039 0 -14.45(-0.47%)
Mar 07, 2016 3081 3093 3032 3053 0 -29.57(-0.96%)
Mar 04, 2016 3122 3127 3075 3083 0 -27.80(-0.89%)
Mar 03, 2016 3109 3113 3026 3110 0 +44.76(+1.46%)
Mar 02, 2016 3084 3102 3046 3066 0 -24.45(-0.79%)
Mar 01, 2016 3062 3102 3045 3090 0 +59.13(+1.95%)
Feb 29, 2016 3031 3089 3003 3031 0 +8.37(+0.28%)
Feb 26, 2016 3085 3092 2998 3023 0 -30.11(-0.99%)
Feb 25, 2016 3039 3055 2994 3053 0 +28.47(+0.94%)
Feb 24, 2016 2968 3031 2963 3024 0 +31.45(+1.05%)
Feb 23, 2016 3007 3015 2980 2993 0 -11.43(-0.38%)
Feb 22, 2016 3002 3034 2986 3004 0 +26.56(+0.89%)
Feb 19, 2016 2963 2985 2950 2978 0 +4.04(+0.14%)
Feb 18, 2016 2983 2990 2935 2974 0 +2.29(+0.08%)
Feb 17, 2016 2942 2977 2920 2971 0 +31.09(+1.06%)
Feb 16, 2016 2919 2960 2898 2940 0 +64.27(+2.23%)
Feb 12, 2016 2876 2876 2876 2876 0 +27.03(+0.95%)
Feb 11, 2016 2775 2870 2759 2849 0 +22.01(+0.78%)
Feb 10, 2016 2827 2827 2826 2827 0 +21.04(+0.75%)
Feb 09, 2016 2763 2854 2752 2806 0 -13.22(-0.47%)
Feb 08, 2016 2815 2843 2758 2819 0 -42.89(-1.50%)
Feb 05, 2016 2902 2902 2827 2862 0 -64.43(-2.20%)
Feb 04, 2016 2924 2928 2880 2926 0 -0.37(-0.01%)
Feb 03, 2016 2935 2944 2874 2927 0 +43.02(+1.49%)
Feb 02, 2016 2928 2947 2873 2884 0 -74.25(-2.51%)
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.