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, 2014 2827 2836 2798 2811 0 +15.73(+0.56%)
Oct 30, 2014 2762 2804 2759 2795 0 +23.35(+0.84%)
Oct 28, 2014 2737 2784 2730 2772 0 +61.68(+2.28%)
Oct 27, 2014 2706 2712 2705 2710 0 -2.17(-0.08%)
Oct 24, 2014 2680 2715 2658 2712 0 +60.01(+2.26%)
Oct 23, 2014 2619 2668 2595 2652 0 +79.65(+3.10%)
Oct 21, 2014 2557 2583 2542 2573 0 +21.18(+0.83%)
Oct 20, 2014 2546 2558 2521 2552 0 +11.10(+0.44%)
Oct 17, 2014 2541 2557 2540 2541 0 +36.39(+1.45%)
Oct 16, 2014 2478 2517 2462 2504 0 +2.84(+0.11%)
Oct 15, 2014 2453 2516 2438 2501 0 +14.26(+0.57%)
Oct 14, 2014 2487 2511 2461 2487 0 +9.32(+0.38%)
Oct 13, 2014 2462 2491 2442 2478 0 +0.86(+0.03%)
Oct 10, 2014 2555 2583 2475 2477 0 -90.83(-3.54%)
Oct 09, 2014 2616 2629 2560 2568 0 -56.63(-2.16%)
Oct 08, 2014 2607 2627 2563 2624 0 +29.30(+1.13%)
Oct 07, 2014 2590 2627 2584 2595 0 -16.85(-0.65%)
Oct 06, 2014 2631 2644 2593 2612 0 -12.00(-0.46%)
Oct 03, 2014 2574 2640 2571 2624 0 +57.68(+2.25%)
Oct 02, 2014 2537 2573 2523 2566 0 +27.77(+1.09%)
Oct 01, 2014 2586 2591 2527 2538 0 -48.83(-1.89%)
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%)
Jul 01, 2014 2456 2478 2447 2468 0 +13.00(+0.53%)
Jun 30, 2014 2453 2470 2449 2455 0 +4.55(+0.19%)
Jun 27, 2014 2426 2463 2427 2451 0 +25.87(+1.07%)
Jun 26, 2014 2440 2452 2421 2425 0 -22.10(-0.90%)
Jun 25, 2014 2434 2454 2430 2447 0 +9.50(+0.39%)
Jun 24, 2014 2452 2466 2434 2437 0 -19.19(-0.78%)
Jun 23, 2014 2484 2487 2452 2456 0 -18.96(-0.77%)
Jun 20, 2014 2492 2497 2466 2475 0 -14.88(-0.60%)
Jun 19, 2014 2483 2497 2475 2490 0 +8.76(+0.35%)
Jun 18, 2014 2457 2492 2447 2482 0 +26.21(+1.07%)
Jun 17, 2014 2427 2467 2423 2455 0 +23.71(+0.98%)
Jun 16, 2014 2412 2451 2397 2432 0 +16.65(+0.69%)
Jun 13, 2014 2395 2419 2387 2415 0 +22.37(+0.93%)
Jun 12, 2014 2374 2406 2372 2393 0 +3.97(+0.17%)
Jun 11, 2014 2385 2396 2374 2389 0 -3.60(-0.15%)
Jun 10, 2014 2389 2401 2379 2392 0 -16.36(-0.68%)
Jun 06, 2014 2399 2412 2380 2409 0 +24.37(+1.02%)
Jun 05, 2014 2341 2392 2337 2384 0 +28.46(+1.21%)
Jun 04, 2014 2345 2366 2342 2356 0 +6.18(+0.26%)
Jun 03, 2014 2365 2367 2342 2350 0 -9.72(-0.41%)
Jun 02, 2014 2368 2377 2343 2359 0 -1.62(-0.07%)
May 30, 2014 2399 2400 2350 2361 0 -21.92(-0.92%)
May 29, 2014 2395 2400 2365 2383 0 -13.11(-0.55%)
May 28, 2014 2417 2431 2393 2396 0 -22.36(-0.92%)
May 27, 2014 2407 2421 2397 2418 0 +18.50(+0.77%)
May 23, 2014 2400 2400 2400 0 +3.49(+0.15%)
May 22, 2014 2366 2411 2365 2396 0 +31.63(+1.34%)
May 21, 2014 2345 2374 2333 2365 0 +19.39(+0.83%)
May 20, 2014 2343 2357 2321 2345 0 +0.20(+0.01%)
May 19, 2014 2321 2349 2305 2345 0 +17.87(+0.77%)
May 16, 2014 2363 2364 2322 2327 0 -21.37(-0.91%)
May 15, 2014 2385 2387 2328 2349 0 -30.68(-1.29%)
May 14, 2014 2371 2394 2370 2379 0 -9.14(-0.38%)
May 13, 2014 2398 2413 2379 2388 0 -11.70(-0.49%)
May 12, 2014 2348 2408 2348 2400 0 +50.41(+2.15%)
May 09, 2014 2321 2364 2325 2350 0 +5.71(+0.24%)
May 08, 2014 2313 2357 2307 2344 0 +18.84(+0.81%)
May 07, 2014 2334 2345 2300 2325 0 -12.97(-0.55%)
May 06, 2014 2324 2365 2327 2338 0 -1.34(-0.06%)
May 05, 2014 2318 2354 2304 2339 0 +20.51(+0.88%)
May 02, 2014 2363 2365 2318 2319 0 -34.61(-1.47%)
May 01, 2014 2350 2384 2344 2354 0 +5.69(+0.24%)
Apr 30, 2014 2315 2354 2306 2348 0 +38.24(+1.66%)
Apr 29, 2014 2301 2334 2215 2310 0 -98.54(-4.09%)
Apr 28, 2014 2421 2434 2365 2408 0 +2.36(+0.10%)
Apr 25, 2014 2429 2463 2386 2406 0 -41.64(-1.70%)
Apr 24, 2014 2483 2489 2423 2447 0 -3.12(-0.13%)
Apr 23, 2014 2463 2482 2431 2451 0 -22.62(-0.91%)
Apr 22, 2014 2437 2482 2446 2473 0 +13.88(+0.56%)
Apr 21, 2014 2447 2464 2429 2459 0 +33.84(+1.40%)
Apr 17, 2014 2426 2426 2426 0 +21.07(+0.88%)
Apr 16, 2014 2418 2423 2383 2404 0 +4.18(+0.17%)
Apr 15, 2014 2385 2411 2357 2400 0 +16.22(+0.68%)
Apr 14, 2014 2383 2404 2364 2384 0 +14.99(+0.63%)
Apr 11, 2014 2362 2391 2353 2369 0 -24.91(-1.04%)
Apr 10, 2014 2442 2445 2392 2394 0 -63.38(-2.58%)
Apr 09, 2014 2454 2466 2428 2457 0 +13.40(+0.55%)
Apr 08, 2014 2384 2449 2385 2444 0 +52.33(+2.19%)
Apr 07, 2014 2374 2402 2353 2392 0 +12.91(+0.54%)
Apr 04, 2014 2444 2446 2366 2379 0 -48.16(-1.98%)
Apr 03, 2014 2440 2467 2413 2427 0 -23.59(-0.96%)
Apr 02, 2014 2466 2473 2446 2450 0 -17.81(-0.72%)
Apr 01, 2014 2436 2475 2435 2468 0 +21.51(+0.88%)
Mar 31, 2014 2416 2458 2406 2447 0 +48.54(+2.02%)
Mar 28, 2014 2413 2427 2384 2398 0 -9.20(-0.38%)
Mar 27, 2014 2375 2414 2369 2407 0 +22.16(+0.93%)
Mar 26, 2014 2428 2429 2362 2385 0 -24.40(-1.01%)
Mar 25, 2014 2421 2439 2395 2410 0 -7.48(-0.31%)
Mar 24, 2014 2438 2455 2395 2417 0 -9.96(-0.41%)
Mar 21, 2014 2460 2469 2421 2427 0 -30.37(-1.24%)
Mar 20, 2014 2470 2481 2448 2457 0 -15.06(-0.61%)
Mar 19, 2014 2485 2488 2434 2473 0 -24.75(-0.99%)
Mar 18, 2014 2490 2508 2478 2497 0 -1.13(-0.05%)
Mar 17, 2014 2444 2507 2443 2498 0 +59.26(+2.43%)
Mar 14, 2014 2404 2449 2405 2439 0 +32.48(+1.35%)
Mar 13, 2014 2454 2463 2398 2407 0 -48.61(-1.98%)
Mar 12, 2014 2432 2464 2425 2455 0 +1.13(+0.05%)
Mar 11, 2014 2471 2481 2448 2454 0 -16.38(-0.66%)
Mar 10, 2014 2505 2510 2451 2471 0 -33.12(-1.32%)
Mar 07, 2014 2525 2535 2490 2504 0 -5.89(-0.23%)
Mar 06, 2014 2497 2529 2488 2510 0 +13.05(+0.52%)
Mar 05, 2014 2490 2500 2476 2496 0 +11.49(+0.46%)
Mar 04, 2014 2450 2488 2450 2485 0 +46.76(+1.92%)
Mar 03, 2014 2415 2440 2407 2438 0 -5.09(-0.21%)
Feb 28, 2014 2476 2476 2428 2443 0 -22.94(-0.93%)
Feb 27, 2014 2458 2469 2443 2466 0 +13.95(+0.57%)
Feb 26, 2014 2429 2466 2422 2452 0 +25.55(+1.05%)
Feb 25, 2014 2410 2433 2410 2427 0 +2.72(+0.11%)
Feb 24, 2014 2442 2453 2423 2424 0 -18.52(-0.76%)
Feb 21, 2014 2464 2469 2435 2443 0 -5.10(-0.21%)
Feb 20, 2014 2436 2450 2424 2448 0 +24.16(+1.00%)
Feb 19, 2014 2411 2435 2397 2423 0 +13.72(+0.57%)
Feb 18, 2014 2419 2432 2392 2410 0 -7.03(-0.29%)
Feb 14, 2014 2417 2417 2417 0 +43.67(+1.84%)
Feb 13, 2014 2329 2377 2332 2373 0 +19.29(+0.82%)
Feb 12, 2014 2344 2371 2338 2354 0 +6.18(+0.26%)
Feb 11, 2014 2339 2364 2319 2348 0 +17.49(+0.75%)
Feb 10, 2014 2347 2350 2324 2330 0 -12.74(-0.54%)
Feb 07, 2014 2323 2352 2315 2343 0 +20.64(+0.89%)
Feb 06, 2014 2333 2349 2299 2322 0 +8.45(+0.37%)
Feb 05, 2014 2273 2323 2265 2314 0 +28.84(+1.26%)
Feb 04, 2014 2294 2328 2282 2285 0 -10.11(-0.44%)
Feb 03, 2014 2342 2372 2255 2295 0 -73.05(-3.08%)
Jan 31, 2014 2417 2422 2359 2368 0 -58.73(-2.42%)
Jan 30, 2014 2406 2492 2400 2427 0 +43.86(+1.84%)
Jan 29, 2014 2388 2406 2371 2383 0 -3.80(-0.16%)
Jan 28, 2014 2354 2433 2335 2387 0 +85.26(+3.70%)
Jan 27, 2014 2347 2347 2286 2302 0 -41.89(-1.79%)
Jan 24, 2014 2353 2365 2329 2343 0 -23.67(-1.00%)
Jan 23, 2014 2336 2369 2324 2367 0 +17.57(+0.75%)
Jan 22, 2014 2333 2351 2333 2350 0 +421.58(+21.87%)
Jan 21, 2014 1935 1946 1914 1928 0 +1.01(+0.05%)
Jan 17, 2014 1927 1927 1927 0 -12.86(-0.66%)
Jan 16, 2014 1945 1949 1932 1940 0 -6.89(-0.35%)
Jan 15, 2014 1942 1955 1942 1947 0 +4.05(+0.21%)
Jan 14, 2014 1902 1944 1892 1943 0 +49.81(+2.63%)
Jan 13, 2014 1937 1940 1885 1893 0 -47.95(-2.47%)
Jan 10, 2014 1937 1942 1915 1941 0 +8.40(+0.43%)
Jan 09, 2014 1940 1947 1921 1932 0 +2.97(+0.15%)
Jan 08, 2014 1915 1930 1905 1929 0 +17.15(+0.90%)
Jan 07, 2014 1893 1918 1887 1912 0 +1.03(+0.05%)
Jan 06, 2014 1927 1937 1908 1911 0 -9.61(-0.50%)
Jan 03, 2014 1929 1933 1909 1921 0 -2.27(-0.12%)
Jan 02, 2014 1903 1927 1900 1923 0 -3.67(-0.19%)
Dec 31, 2013 1927 1927 1927 0 +3.53(+0.18%)
Dec 30, 2013 1906 1930 1900 1923 0 +7.37(+0.38%)
Dec 27, 2013 1905 1927 1912 1916 0 +8.61(+0.45%)
Dec 26, 2013 1893 1909 1895 1907 0 +14.84(+0.78%)
Dec 24, 2013 1892 1892 1892 0 +17.03(+0.91%)
Dec 23, 2013 1879 1880 1863 1875 0 +6.94(+0.37%)
Dec 20, 2013 1849 1876 1843 1868 0 +18.33(+0.99%)
Dec 19, 2013 1861 1874 1847 1850 0 -20.37(-1.09%)
Dec 18, 2013 1850 1874 1840 1871 0 +13.07(+0.70%)
Dec 17, 2013 1823 1863 1823 1857 0 +22.95(+1.25%)
Dec 16, 2013 1817 1849 1814 1834 0 +11.94(+0.66%)
Dec 13, 2013 1814 1828 1801 1823 0 +14.77(+0.82%)
Dec 12, 2013 1803 1823 1793 1808 0 +4.66(+0.26%)
Dec 11, 2013 1826 1829 1796 1803 0 -20.74(-1.14%)
Dec 10, 2013 1820 1834 1820 1824 0 -7.80(-0.43%)
Dec 09, 2013 1833 1845 1825 1832 0 -2.20(-0.12%)
Dec 06, 2013 1858 1862 1830 1834 0 -5.70(-0.31%)
Dec 05, 2013 1849 1858 1833 1840 0 -18.45(-0.99%)
Dec 04, 2013 1843 1872 1835 1858 0 -0.67(-0.04%)
Dec 03, 2013 1858 1867 1854 1859 0 +0.19(+0.01%)
Dec 02, 2013 1849 1867 1843 1858 0 +3.20(+0.17%)
Nov 29, 2013 1850 1860 1839 1855 0 +3.10(+0.17%)
Nov 27, 2013 1852 1852 1852 0 +33.40(+1.84%)
Nov 26, 2013 1815 1825 1785 1819 0 +2.40(+0.13%)
Nov 25, 2013 1828 1846 1809 1816 0 -25.23(-1.37%)
Nov 22, 2013 1841 1853 1830 1842 0 +7.47(+0.41%)
Nov 21, 2013 1841 1847 1828 1834 0 +7.90(+0.43%)
Nov 20, 2013 1844 1859 1823 1826 0 -18.14(-0.98%)
Nov 19, 2013 1850 1864 1833 1844 0 -23.75(-1.27%)
Nov 18, 2013 1883 1893 1863 1868 0 -6.43(-0.34%)
Nov 15, 2013 1849 1882 1848 1875 0 +13.25(+0.71%)
Nov 14, 2013 1847 1864 1823 1861 0 +24.40(+1.33%)
Nov 12, 2013 1795 1860 1790 1837 0 +44.65(+2.49%)
Nov 11, 2013 1780 1802 1780 1792 0 -1.71(-0.10%)
Nov 08, 2013 1792 1812 1788 1794 0 +0.59(+0.03%)
Nov 07, 2013 1811 1835 1788 1793 0 -11.60(-0.64%)
Nov 06, 2013 1784 1826 1775 1805 0 +26.15(+1.47%)
Nov 05, 2013 1752 1784 1752 1779 0 +12.81(+0.73%)
Nov 04, 2013 1752 1772 1747 1766 0 +14.83(+0.85%)
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.