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 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%)
Feb 01, 2016 2919 2970 2874 2958 0 +63.99(+2.21%)
Jan 29, 2016 2834 2897 2831 2894 0 +73.83(+2.62%)
Jan 28, 2016 2892 2921 2770 2820 0 +59.54(+2.16%)
Jan 27, 2016 2795 2803 2744 2761 0 -34.12(-1.22%)
Jan 26, 2016 2808 2817 2721 2795 0 +22.14(+0.80%)
Jan 25, 2016 2771 2803 2763 2773 0 +0.48(+0.02%)
Jan 22, 2016 2748 2792 2694 2772 0 +95.41(+3.56%)
Jan 21, 2016 2739 2754 2663 2677 0 -61.31(-2.24%)
Jan 20, 2016 2734 2756 2628 2738 0 -53.05(-1.90%)
Jan 19, 2016 2832 2852 2767 2791 0 -2.86(-0.10%)
Jan 15, 2016 2794 2794 2794 2794 0 -62.43(-2.19%)
Jan 14, 2016 2828 2871 2771 2856 0 +27.44(+0.97%)
Jan 13, 2016 2917 2964 2824 2829 0 -66.76(-2.31%)
Jan 12, 2016 2849 2922 2820 2896 0 +65.77(+2.32%)
Jan 11, 2016 2842 2864 2801 2830 0 +5.80(+0.21%)
Jan 08, 2016 2863 2888 2816 2824 0 -30.10(-1.05%)
Jan 07, 2016 2812 2880 2806 2854 0 -11.10(-0.39%)
Jan 06, 2016 2861 2904 2831 2865 0 -44.52(-1.53%)
Jan 05, 2016 2946 2964 2886 2910 0 -16.87(-0.58%)
Jan 04, 2016 2906 2944 2887 2927 0 -67.74(-2.26%)
Dec 31, 2015 2994 2994 2994 2994 0 -36.99(-1.22%)
Dec 30, 2015 3081 3093 3027 3031 0 -47.62(-1.55%)
Dec 29, 2015 3063 3097 3055 3079 0 +42.52(+1.40%)
Dec 28, 2015 3022 3052 3016 3037 0 -6.87(-0.23%)
Dec 24, 2015 3043 3043 3043 3043 0 +10.67(+0.35%)
Dec 23, 2015 3067 3072 3020 3033 0 -10.18(-0.33%)
Dec 22, 2015 3026 3050 3010 3043 0 +33.72(+1.12%)
Dec 21, 2015 3004 3011 2981 3009 0 +40.79(+1.37%)
Dec 18, 2015 3033 3065 2963 2968 0 -72.35(-2.38%)
Dec 17, 2015 3191 3193 3030 3041 0 -136.40(-4.29%)
Dec 16, 2015 3205 3210 3137 3177 0 -14.44(-0.45%)
Dec 15, 2015 3133 3212 3128 3192 0 +62.68(+2.00%)
Dec 14, 2015 3073 3133 3064 3129 0 +32.32(+1.04%)
Dec 11, 2015 3084 3127 3079 3097 0 -23.51(-0.75%)
Dec 10, 2015 3137 3146 3105 3120 0 -13.16(-0.42%)
Dec 09, 2015 3180 3185 3123 3133 0 -51.28(-1.61%)
Dec 08, 2015 3152 3201 3131 3185 0 +6.41(+0.20%)
Dec 07, 2015 3176 3219 3158 3178 0 -20.69(-0.65%)
Dec 04, 2015 3116 3215 3104 3199 0 +76.34(+2.44%)
Dec 03, 2015 3188 3220 3101 3122 0 -82.90(-2.59%)
Dec 02, 2015 3163 3248 3144 3205 0 +13.02(+0.41%)
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.