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 (%)
Sep 30, 2014 2577 2597 2549 2587 0 -0.28(-0.01%)
Sep 29, 2014 2583 2593 2557 2588 0 -18.77(-0.72%)
Sep 26, 2014 2597 2612 2586 2606 0 +14.38(+0.55%)
Sep 25, 2014 2626 2636 2582 2592 0 -38.57(-1.47%)
Sep 19, 2014 2646 2660 2617 2630 0 -6.77(-0.26%)
Sep 18, 2014 2645 2662 2631 2637 0 -2.84(-0.11%)
Sep 17, 2014 2610 2654 2602 2640 0 +37.38(+1.44%)
Sep 16, 2014 2604 2617 2591 2603 0 -11.06(-0.42%)
Sep 15, 2014 2654 2667 2595 2614 0 -54.54(-2.04%)
Sep 12, 2014 2656 2676 2651 2668 0 +24.73(+0.94%)
Sep 11, 2014 2643 2646 2629 2644 0 -5.96(-0.22%)
Sep 10, 2014 2626 2665 2618 2650 0 +6.98(+0.26%)
Sep 09, 2014 2652 2674 2636 2643 0 -25.49(-0.96%)
Sep 08, 2014 2667 2703 2653 2668 0 +1.45(+0.05%)
Sep 05, 2014 2647 2680 2631 2667 0 +22.59(+0.85%)
Sep 04, 2014 2626 2653 2617 2644 0 +22.00(+0.84%)
Sep 03, 2014 2624 2632 2612 2622 0 -0.72(-0.03%)
Sep 02, 2014 2658 2665 2611 2623 0 +2.45(+0.09%)
Aug 29, 2014 2620 2620 2620 0 +35.69(+1.38%)
Aug 28, 2014 2572 2590 2550 2585 0 -9.28(-0.36%)
Aug 27, 2014 2583 2599 2575 2594 0 +23.50(+0.91%)
Aug 26, 2014 2550 2579 2542 2570 0 +27.17(+1.07%)
Aug 25, 2014 2530 2549 2514 2543 0 +28.06(+1.12%)
Aug 22, 2014 2515 2530 2510 2515 0 -3.14(-0.12%)
Aug 21, 2014 2503 2524 2501 2518 0 +10.17(+0.41%)
Aug 20, 2014 2496 2518 2485 2508 0 +12.65(+0.51%)
Aug 19, 2014 2486 2508 2485 2495 0 +7.54(+0.30%)
Aug 18, 2014 2476 2497 2474 2488 0 +13.71(+0.55%)
Aug 15, 2014 2477 2489 2459 2474 0 +7.77(+0.32%)
Aug 14, 2014 2457 2473 2453 2466 0 +3.66(+0.15%)
Aug 13, 2014 2464 2476 2453 2463 0 +8.14(+0.33%)
Aug 12, 2014 2430 2470 2428 2455 0 +0.96(+0.04%)
Aug 11, 2014 2433 2465 2429 2454 0 +22.02(+0.91%)
Aug 08, 2014 2420 2436 2410 2432 0 +12.77(+0.53%)
Aug 07, 2014 2451 2462 2412 2419 0 -23.31(-0.95%)
Aug 06, 2014 2438 2462 2428 2442 0 -11.31(-0.46%)
Aug 05, 2014 2463 2474 2440 2454 0 -17.45(-0.71%)
Aug 04, 2014 2458 2479 2447 2471 0 +18.84(+0.77%)
Aug 01, 2014 2482 2488 2451 2452 0 -45.82(-1.83%)
Jul 31, 2014 2500 2521 2488 2498 0 +74.14(+3.06%)
Jul 23, 2014 2425 2460 2408 2424 0 +44.92(+1.89%)
Jul 22, 2014 2367 2396 2361 2379 0 +22.77(+0.97%)
Jul 21, 2014 2365 2366 2342 2356 0 -11.27(-0.48%)
Jul 18, 2014 2353 2371 2342 2367 0 +23.35(+1.00%)
Jul 17, 2014 2358 2374 2336 2344 0 -11.04(-0.47%)
Jul 16, 2014 2374 2384 2347 2355 0 -16.86(-0.71%)
Jul 15, 2014 2379 2383 2359 2372 0 -2.42(-0.10%)
Jul 14, 2014 2346 2381 2348 2374 0 +28.66(+1.22%)
Jul 11, 2014 2380 2383 2332 2346 0 -26.23(-1.11%)
Jul 10, 2014 2345 2375 2346 2372 0 -21.16(-0.88%)
Jul 09, 2014 2408 2415 2381 2393 0 +2.41(+0.10%)
Jul 08, 2014 2411 2424 2378 2391 0 -20.61(-0.85%)
Jul 07, 2014 2450 2452 2406 2411 0 -53.10(-2.15%)
Jul 03, 2014 2464 2464 2464 0 +7.77(+0.32%)
Jul 02, 2014 2461 2484 2451 2457 0 -11.50(-0.47%)
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.