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 (%)
Oct 31, 2016 3058 3102 3021 3086 0 +124.82(+4.21%)
Oct 28, 2016 2895 2970 2882 2962 0 +65.15(+2.25%)
Oct 27, 2016 2896 2910 2889 2896 0 +6.48(+0.22%)
Oct 26, 2016 2873 2895 2869 2890 0 +12.72(+0.44%)
Oct 25, 2016 2876 2887 2863 2877 0 +3.49(+0.12%)
Oct 24, 2016 2857 2880 2851 2874 0 +23.29(+0.82%)
Oct 21, 2016 2840 2859 2820 2850 0 +18.82(+0.66%)
Oct 20, 2016 2841 2845 2814 2832 0 -4.38(-0.15%)
Oct 19, 2016 2842 2853 2821 2836 0 -22.89(-0.80%)
Oct 18, 2016 2844 2872 2834 2859 0 +36.12(+1.28%)
Oct 17, 2016 2808 2834 2802 2823 0 +2.29(+0.08%)
Oct 14, 2016 2835 2869 2814 2820 0 -7.58(-0.27%)
Oct 13, 2016 2834 2837 2795 2828 0 -17.14(-0.60%)
Oct 12, 2016 2783 2857 2757 2845 0 +5.07(+0.18%)
Oct 11, 2016 2875 2878 2836 2840 0 -34.89(-1.21%)
Oct 10, 2016 2905 2908 2870 2875 0 -14.74(-0.51%)
Oct 07, 2016 2892 2925 2879 2890 0 +11.25(+0.39%)
Oct 06, 2016 2900 2912 2857 2878 0 -33.30(-1.14%)
Oct 05, 2016 2893 2937 2886 2912 0 +20.25(+0.70%)
Oct 04, 2016 2870 2909 2868 2892 0 +111.67(+4.02%)
Sep 26, 2016 2788 2805 2776 2780 0 -30.25(-1.08%)
Sep 23, 2016 2830 2847 2799 2810 0 -13.28(-0.47%)
Sep 22, 2016 2822 2843 2817 2823 0 +7.02(+0.25%)
Sep 21, 2016 2786 2821 2781 2816 0 +39.57(+1.43%)
Sep 20, 2016 2787 2798 2766 2777 0 -8.52(-0.31%)
Sep 19, 2016 2806 2808 2776 2785 0 -0.15(-0.01%)
Sep 16, 2016 2810 2812 2776 2785 0 -16.70(-0.60%)
Sep 15, 2016 2779 2812 2769 2802 0 +17.03(+0.61%)
Sep 14, 2016 2826 2850 2782 2785 0 -59.55(-2.09%)
Sep 13, 2016 2836 2872 2834 2845 0 -25.10(-0.87%)
Sep 12, 2016 2781 2876 2779 2870 0 +25.92(+0.91%)
Sep 09, 2016 2830 2867 2818 2844 0 -0.15(-0.01%)
Sep 08, 2016 2877 2878 2841 2844 0 -34.67(-1.20%)
Sep 07, 2016 2878 2887 2872 2879 0 -4.48(-0.16%)
Sep 06, 2016 2903 2928 2878 2883 0 -8.54(-0.30%)
Sep 02, 2016 2892 2892 2892 2892 0 +39.23(+1.38%)
Sep 01, 2016 2840 2861 2824 2852 0 +8.98(+0.32%)
Aug 31, 2016 2826 2856 2791 2843 0 +24.19(+0.86%)
Aug 30, 2016 2832 2847 2811 2819 0 -9.86(-0.35%)
Aug 29, 2016 2857 2869 2823 2829 0 -38.70(-1.35%)
Aug 26, 2016 2829 2876 2818 2868 0 +46.60(+1.65%)
Aug 25, 2016 2821 2839 2808 2821 0 -3.06(-0.11%)
Aug 24, 2016 2814 2843 2799 2824 0 -5.43(-0.19%)
Aug 23, 2016 2816 2832 2786 2830 0 +34.63(+1.24%)
Aug 22, 2016 2810 2817 2790 2795 0 -18.55(-0.66%)
Aug 19, 2016 2804 2841 2803 2814 0 +2.85(+0.10%)
Aug 18, 2016 2777 2817 2772 2811 0 +41.14(+1.49%)
Aug 17, 2016 2790 2792 2757 2770 0 -10.60(-0.38%)
Aug 16, 2016 2787 2802 2758 2780 0 -7.57(-0.27%)
Aug 15, 2016 2770 2798 2765 2788 0 +19.22(+0.69%)
Aug 12, 2016 2770 2784 2765 2769 0 -12.55(-0.45%)
Aug 11, 2016 2766 2784 2763 2781 0 +20.90(+0.76%)
Aug 10, 2016 2770 2785 2752 2760 0 -11.36(-0.41%)
Aug 09, 2016 2786 2792 2760 2772 0 -6.50(-0.23%)
Aug 08, 2016 2816 2820 2775 2778 0 -26.45(-0.94%)
Aug 05, 2016 2810 2835 2801 2805 0 +2.35(+0.08%)
Aug 04, 2016 2803 2809 2780 2802 0 +6.74(+0.24%)
Aug 03, 2016 2769 2804 2753 2795 0 +21.52(+0.78%)
Aug 02, 2016 2802 2805 2763 2774 0 -36.58(-1.30%)
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.