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 (%)
Feb 28, 2018 3770 3813 3752 3752 0 +4.55(+0.12%)
Feb 27, 2018 3809 3828 3736 3748 0 -75.30(-1.97%)
Feb 26, 2018 3774 3830 3762 3823 0 +52.77(+1.40%)
Feb 23, 2018 3737 3772 3714 3770 0 +61.37(+1.65%)
Feb 22, 2018 3715 3716 3701 3709 0 -26.07(-0.70%)
Feb 21, 2018 3711 3790 3708 3735 0 +26.89(+0.73%)
Feb 20, 2018 3722 3745 3690 3708 0 -36.54(-0.98%)
Feb 16, 2018 3745 3745 3745 3745 0 +11.44(+0.31%)
Feb 15, 2018 3679 3736 3664 3733 0 +62.43(+1.70%)
Feb 14, 2018 3628 3677 3624 3671 0 +12.91(+0.35%)
Feb 13, 2018 3593 3669 3582 3658 0 +49.42(+1.37%)
Feb 12, 2018 3578 3645 3575 3609 0 +56.23(+1.58%)
Feb 09, 2018 3591 3598 3449 3552 0 -10.73(-0.30%)
Feb 08, 2018 3563 3620 3554 3563 0 -31.17(-0.87%)
Feb 07, 2018 3673 3688 3593 3594 0 -84.20(-2.29%)
Feb 06, 2018 3639 3686 3614 3678 0 -7.60(-0.21%)
Feb 05, 2018 3664 3733 3629 3686 0 +4.94(+0.13%)
Feb 02, 2018 3683 3736 3655 3681 0 -61.31(-1.64%)
Feb 01, 2018 3672 3789 3634 3742 0 -10.37(-0.28%)
Jan 31, 2018 3706 3831 3588 3753 0 -38.24(-1.01%)
Jan 30, 2018 3813 3826 3749 3791 0 -33.47(-0.88%)
Jan 29, 2018 3796 3873 3782 3824 0 +25.22(+0.66%)
Jan 26, 2018 3804 3835 3772 3799 0 +23.67(+0.63%)
Jan 25, 2018 3753 3823 3748 3776 0 -38.32(-1.00%)
Jan 24, 2018 3846 3852 3794 3814 0 -9.05(-0.24%)
Jan 23, 2018 3805 3864 3790 3823 0 +14.04(+0.37%)
Jan 22, 2018 3803 3828 3782 3809 0 +18.09(+0.48%)
Jan 19, 2018 3740 3797 3735 3791 0 +47.89(+1.28%)
Jan 18, 2018 3747 3807 3730 3743 0 -15.06(-0.40%)
Jan 17, 2018 3784 3784 3729 3758 0 +37.78(+1.02%)
Jan 16, 2018 3738 3769 3703 3720 0 -18.45(-0.49%)
Jan 12, 2018 3739 3739 3739 3739 0 +1.31(+0.04%)
Jan 11, 2018 3773 3776 3704 3737 0 -5.02(-0.13%)
Jan 10, 2018 3743 3743 3742 3742 0 -3.30(-0.09%)
Jan 09, 2018 3757 3764 3655 3746 0 -13.32(-0.35%)
Jan 08, 2018 3748 3773 3706 3759 0 +6.70(+0.18%)
Jan 05, 2018 3828 3837 3723 3752 0 -77.58(-2.03%)
Jan 04, 2018 3838 3876 3820 3830 0 +17.46(+0.46%)
Jan 03, 2018 3783 3826 3769 3812 0 +49.51(+1.32%)
Jan 02, 2018 3783 3758 3736 3763 0 +6.45(+0.17%)
Dec 29, 2017 3756 3756 3756 3756 0 -2.99(-0.08%)
Dec 28, 2017 3741 3780 3739 3759 0 +12.45(+0.33%)
Dec 27, 2017 3747 3748 3746 3747 0 +21.82(+0.59%)
Dec 26, 2017 3681 3730 3677 3725 0 +28.00(+0.76%)
Dec 22, 2017 3736 3742 3684 3697 0 -45.76(-1.22%)
Dec 21, 2017 3808 3812 3723 3743 0 -40.83(-1.08%)
Dec 20, 2017 3806 3807 3760 3784 0 -20.15(-0.53%)
Dec 19, 2017 3842 3845 3792 3804 0 -20.40(-0.53%)
Dec 18, 2017 3897 3919 3809 3824 0 -61.62(-1.59%)
Dec 15, 2017 3867 3896 3846 3886 0 +33.92(+0.88%)
Dec 14, 2017 3874 3926 3830 3852 0 -5.71(-0.15%)
Dec 13, 2017 3846 3882 3840 3858 0 +36.77(+0.96%)
Dec 12, 2017 3801 3851 3773 3821 0 -13.95(-0.36%)
Dec 11, 2017 3799 3838 3772 3835 0 +37.43(+0.99%)
Dec 08, 2017 3774 3817 3752 3797 0 +47.33(+1.26%)
Dec 07, 2017 3755 3758 3654 3750 0 -1.85(-0.05%)
Dec 06, 2017 3779 3785 3714 3752 0 +3.20(+0.09%)
Dec 05, 2017 3708 3798 3707 3749 0 +35.03(+0.94%)
Dec 04, 2017 3790 3791 3695 3714 0 -59.85(-1.59%)
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.