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 (%)
Jul 31, 2017 3866 3880 3807 3836 0 -29.43(-0.76%)
Jul 28, 2017 3858 3901 3839 3865 0 +2.11(+0.05%)
Jul 27, 2017 3906 3917 3788 3863 0 -39.29(-1.01%)
Jul 26, 2017 3861 3916 3854 3903 0 +39.79(+1.03%)
Jul 25, 2017 3876 3889 3858 3863 0 -11.48(-0.30%)
Jul 24, 2017 3888 3911 3852 3874 0 +13.53(+0.35%)
Jul 21, 2017 3864 3911 3844 3861 0 -38.16(-0.98%)
Jul 20, 2017 3946 3990 3838 3899 0 -289.81(-6.92%)
Jul 19, 2017 4162 4221 4159 4189 0 +39.42(+0.95%)
Jul 18, 2017 4147 4154 4104 4149 0 +8.24(+0.20%)
Jul 17, 2017 4126 4145 4093 4141 0 +10.17(+0.25%)
Jul 14, 2017 4121 4142 4102 4131 0 +2.97(+0.07%)
Jul 13, 2017 4146 4151 4108 4128 0 -18.02(-0.43%)
Jul 12, 2017 4126 4157 4108 4146 0 +53.41(+1.31%)
Jul 11, 2017 4057 4099 4043 4092 0 +42.82(+1.06%)
Jul 10, 2017 4044 4090 4032 4050 0 +14.03(+0.35%)
Jul 07, 2017 3957 4061 3955 4036 0 +56.76(+1.43%)
Jul 06, 2017 3981 3992 3938 3979 0 -20.36(-0.51%)
Jul 05, 2017 3969 4019 3947 3999 0 +78.66(+2.01%)
Jul 03, 2017 3924 4001 3919 3921 0 -37.94(-0.96%)
Jun 30, 2017 3997 4003 3953 3959 0 -14.15(-0.36%)
Jun 29, 2017 4055 4066 3943 3973 0 -102.58(-2.52%)
Jun 28, 2017 4052 4080 4033 4075 0 +44.82(+1.11%)
Jun 27, 2017 4074 4081 4002 4030 0 -51.67(-1.27%)
Jun 26, 2017 4152 4164 4072 4082 0 -44.32(-1.07%)
Jun 23, 2017 4101 4142 4078 4126 0 +16.17(+0.39%)
Jun 22, 2017 4098 4122 4056 4110 0 +34.81(+0.85%)
Jun 21, 2017 4032 4086 4019 4075 0 +48.95(+1.22%)
Jun 20, 2017 4053 4075 4023 4026 0 -22.36(-0.55%)
Jun 19, 2017 3999 4055 3995 4049 0 +69.15(+1.74%)
Jun 16, 2017 3987 4010 3958 3980 0 -11.92(-0.30%)
Jun 15, 2017 3983 4004 3950 3992 0 -30.77(-0.76%)
Jun 14, 2017 4042 4068 3986 4022 0 -0.55(-0.01%)
Jun 13, 2017 3988 4026 3974 4023 0 +47.78(+1.20%)
Jun 12, 2017 3994 3999 3889 3975 0 -40.65(-1.01%)
Jun 09, 2017 4173 4186 3967 4016 0 -165.02(-3.95%)
Jun 08, 2017 4177 4196 4133 4181 0 +18.16(+0.44%)
Jun 07, 2017 4146 4173 4118 4163 0 +42.51(+1.03%)
Jun 06, 2017 4111 4132 4099 4120 0 +9.63(+0.23%)
Jun 05, 2017 4129 4133 4087 4111 0 +18.64(+0.46%)
Jun 02, 2017 4066 4110 4060 4092 0 +45.78(+1.13%)
Jun 01, 2017 4068 4081 4005 4046 0 -11.01(-0.27%)
May 31, 2017 4058 4087 4007 4057 0 +19.23(+0.48%)
May 30, 2017 4036 4066 4014 4038 0 +5.86(+0.15%)
May 26, 2017 4030 4056 4014 4032 0 -5.78(-0.14%)
May 25, 2017 3999 4064 3995 4038 0 +47.64(+1.19%)
May 24, 2017 3986 3994 3969 3990 0 +13.15(+0.33%)
May 23, 2017 3987 4003 3954 3977 0 +0.93(+0.02%)
May 22, 2017 3940 3987 3939 3976 0 +42.88(+1.09%)
May 19, 2017 3941 3961 3926 3933 0 -9.53(-0.24%)
May 18, 2017 3931 3961 3896 3943 0 +10.10(+0.26%)
May 17, 2017 3987 4003 3929 3933 0 -77.49(-1.93%)
May 16, 2017 4026 4040 3980 4010 0 +1.86(+0.05%)
May 15, 2017 4009 4028 3930 4008 0 +101.40(+2.60%)
May 12, 2017 3853 3911 3842 3907 0 +63.65(+1.66%)
May 11, 2017 3838 3866 3823 3843 0 -13.21(-0.34%)
May 10, 2017 3855 3863 3839 3856 0 +0.94(+0.02%)
May 09, 2017 3863 3868 3853 3856 0 -11.60(-0.30%)
May 08, 2017 3841 3870 3835 3867 0 +14.03(+0.36%)
May 05, 2017 3856 3867 3827 3853 0 -8.52(-0.22%)
May 04, 2017 3810 3864 3800 3862 0 +68.33(+1.80%)
May 03, 2017 3803 3810 3779 3793 0 -1.64(-0.04%)
May 02, 2017 3782 3817 3765 3795 0 +24.02(+0.64%)
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.