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, 2017 4218 4282 4191 4255 0 +46.87(+1.11%)
Oct 30, 2017 4234 4236 4183 4208 0 -37.77(-0.89%)
Oct 27, 2017 4198 4265 4164 4246 0 +67.91(+1.63%)
Oct 26, 2017 4204 4211 4150 4178 0 +11.45(+0.27%)
Oct 25, 2017 4230 4231 4154 4166 0 -61.00(-1.44%)
Oct 24, 2017 4258 4273 4217 4227 0 -10.68(-0.25%)
Oct 23, 2017 4291 4291 4226 4238 0 -35.78(-0.84%)
Oct 20, 2017 4275 4288 4244 4274 0 +26.23(+0.62%)
Oct 19, 2017 4242 4263 4198 4248 0 -4.02(-0.09%)
Oct 18, 2017 4238 4255 4206 4252 0 +37.53(+0.89%)
Oct 17, 2017 4236 4244 4093 4214 0 -42.97(-1.01%)
Oct 16, 2017 4278 4287 4242 4257 0 -37.70(-0.88%)
Oct 13, 2017 4280 4299 4261 4295 0 +46.93(+1.10%)
Oct 12, 2017 4246 4266 4238 4248 0 +1.52(+0.04%)
Oct 11, 2017 4221 4250 4206 4246 0 +14.27(+0.34%)
Oct 10, 2017 4197 4241 4194 4232 0 +40.41(+0.96%)
Oct 09, 2017 4207 4223 4174 4192 0 -19.15(-0.45%)
Oct 06, 2017 4190 4226 4179 4211 0 +24.69(+0.59%)
Oct 05, 2017 4192 4201 4153 4186 0 +10.18(+0.24%)
Oct 04, 2017 4172 4186 4140 4176 0 -2.42(-0.06%)
Oct 03, 2017 4165 4209 4153 4178 0 +23.00(+0.55%)
Oct 02, 2017 4095 4194 4093 4155 0 +43.26(+1.05%)
Sep 29, 2017 4060 4119 4057 4112 0 +61.13(+1.51%)
Sep 28, 2017 4062 4106 4046 4051 0 -13.05(-0.32%)
Sep 27, 2017 4049 4095 4029 4064 0 +36.56(+0.91%)
Sep 26, 2017 4027 4047 3994 4027 0 +27.46(+0.69%)
Sep 25, 2017 4004 4024 3984 4000 0 -35.99(-0.89%)
Sep 22, 2017 3981 4040 3964 4036 0 +42.01(+1.05%)
Sep 21, 2017 4018 4033 3965 3994 0 -15.47(-0.39%)
Sep 20, 2017 4038 4053 3962 4009 0 -60.06(-1.48%)
Sep 19, 2017 4081 4104 4062 4070 0 +0.30(+0.01%)
Sep 18, 2017 4069 4077 4036 4069 0 +1.13(+0.03%)
Sep 15, 2017 4058 4092 4026 4068 0 -0.01(-0.00%)
Sep 14, 2017 4070 4106 4051 4068 0 -21.59(-0.53%)
Sep 13, 2017 4054 4109 4042 4090 0 +33.51(+0.83%)
Sep 12, 2017 4069 4077 4017 4056 0 -12.30(-0.30%)
Sep 11, 2017 4104 4109 4053 4068 0 +3.14(+0.08%)
Sep 08, 2017 4060 4129 4052 4065 0 +42.92(+1.07%)
Sep 07, 2017 4024 4041 4010 4022 0 +13.03(+0.32%)
Sep 06, 2017 3990 4017 3971 4009 0 +34.02(+0.86%)
Sep 05, 2017 3977 4042 3953 3975 0 -31.39(-0.78%)
Sep 01, 2017 4041 4067 3942 4007 0 -33.61(-0.83%)
Aug 31, 2017 3991 4052 3982 4040 0 +61.33(+1.54%)
Aug 30, 2017 3939 3989 3929 3979 0 +40.31(+1.02%)
Aug 29, 2017 3917 3956 3889 3939 0 +0.25(+0.01%)
Aug 28, 2017 3936 3962 3917 3938 0 +12.35(+0.31%)
Aug 25, 2017 3952 3966 3912 3926 0 -16.90(-0.43%)
Aug 24, 2017 3915 3948 3901 3943 0 +40.99(+1.05%)
Aug 23, 2017 3918 3932 3885 3902 0 -30.07(-0.76%)
Aug 22, 2017 3919 3952 3917 3932 0 +50.99(+1.31%)
Aug 21, 2017 3875 3891 3840 3881 0 +4.12(+0.11%)
Aug 18, 2017 3860 3903 3847 3877 0 +16.16(+0.42%)
Aug 17, 2017 3936 3941 3853 3861 0 -74.37(-1.89%)
Aug 16, 2017 3934 3940 3903 3935 0 +40.68(+1.04%)
Aug 15, 2017 3906 3923 3874 3895 0 -20.86(-0.53%)
Aug 14, 2017 3871 3943 3869 3915 0 +83.13(+2.17%)
Aug 11, 2017 3815 3873 3812 3832 0 +30.95(+0.81%)
Aug 10, 2017 3870 3870 3798 3801 0 -87.94(-2.26%)
Aug 09, 2017 3839 3895 3827 3889 0 +33.69(+0.87%)
Aug 08, 2017 3850 3884 3823 3856 0 -14.53(-0.38%)
Aug 07, 2017 3869 3875 3842 3870 0 +24.43(+0.64%)
Aug 04, 2017 3848 3864 3819 3846 0 +2.29(+0.06%)
Aug 03, 2017 3833 3852 3798 3843 0 +26.11(+0.68%)
Aug 02, 2017 3877 3884 3790 3817 0 -60.22(-1.55%)
Aug 01, 2017 3838 3884 3818 3877 0 +41.52(+1.08%)
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%)
May 01, 2017 3777 3793 3754 3771 0 -5.52(-0.15%)
Apr 28, 2017 3821 3831 3738 3776 0 -14.80(-0.39%)
Apr 27, 2017 3742 3821 3705 3791 0 +5.32(+0.14%)
Apr 26, 2017 3809 3826 3764 3786 0 -36.18(-0.95%)
Apr 25, 2017 3798 3837 3793 3822 0 +35.90(+0.95%)
Apr 24, 2017 3786 3754 3752 3786 0 +35.44(+0.94%)
Apr 21, 2017 3738 3756 3724 3751 0 +28.50(+0.77%)
Apr 20, 2017 3730 3732 3700 3722 0 -4.77(-0.13%)
Apr 19, 2017 3729 3734 3714 3727 0 +13.87(+0.37%)
Apr 18, 2017 3782 3783 3704 3713 0 -21.53(-0.58%)
Apr 17, 2017 3742 3769 3725 3735 0 -13.49(-0.36%)
Apr 13, 2017 3758 3789 3737 3748 0 -16.05(-0.43%)
Apr 12, 2017 3763 3781 3747 3764 0 +20.49(+0.55%)
Apr 11, 2017 3744 3755 3700 3744 0 +1.18(+0.03%)
Apr 10, 2017 3742 3756 3727 3743 0 +2.82(+0.08%)
Apr 07, 2017 3731 3749 3717 3740 0 +16.87(+0.45%)
Apr 06, 2017 3735 3743 3709 3723 0 -9.63(-0.26%)
Apr 05, 2017 3742 3766 3721 3732 0 +2.94(+0.08%)
Apr 04, 2017 3736 3755 3724 3730 0 -13.38(-0.36%)
Apr 03, 2017 3733 3753 3706 3743 0 +13.57(+0.36%)
Mar 31, 2017 3738 3745 3717 3729 0 -13.76(-0.37%)
Mar 30, 2017 3751 3774 3733 3743 0 -9.39(-0.25%)
Mar 29, 2017 3760 3781 3736 3752 0 -12.47(-0.33%)
Mar 28, 2017 3768 3780 3748 3765 0 +3.30(+0.09%)
Mar 27, 2017 3719 3773 3703 3762 0 +11.87(+0.32%)
Mar 24, 2017 3766 3785 3739 3750 0 +0.02(+0.00%)
Mar 23, 2017 3729 3770 3715 3750 0 +19.29(+0.52%)
Mar 22, 2017 3665 3747 3653 3730 0 +59.45(+1.62%)
Mar 21, 2017 3699 3709 3669 3671 0 -23.87(-0.65%)
Mar 20, 2017 3693 3712 3679 3695 0 +9.32(+0.25%)
Mar 17, 2017 3707 3715 3676 3686 0 -15.43(-0.42%)
Mar 16, 2017 3664 3710 3647 3701 0 +43.73(+1.20%)
Mar 15, 2017 3612 3663 3606 3657 0 +43.18(+1.19%)
Mar 14, 2017 3626 3646 3609 3614 0 -29.97(-0.82%)
Mar 13, 2017 3628 3648 3615 3644 0 +17.80(+0.49%)
Mar 10, 2017 3606 3632 3585 3626 0 +43.10(+1.20%)
Mar 09, 2017 3614 3620 3571 3583 0 -35.73(-0.99%)
Mar 08, 2017 3578 3632 3574 3619 0 +37.81(+1.06%)
Mar 07, 2017 3577 3610 3573 3581 0 -7.81(-0.22%)
Mar 06, 2017 3585 3612 3575 3589 0 -15.24(-0.42%)
Mar 03, 2017 3599 3621 3583 3604 0 +4.89(+0.14%)
Mar 02, 2017 3613 3615 3584 3599 0 -6.01(-0.17%)
Mar 01, 2017 3594 3628 3566 3605 0 +16.29(+0.45%)
Feb 28, 2017 3604 3614 3577 3589 0 -16.66(-0.46%)
Feb 27, 2017 3614 3632 3568 3606 0 -5.71(-0.16%)
Feb 24, 2017 3602 3623 3577 3611 0 -13.39(-0.37%)
Feb 23, 2017 3665 3670 3621 3625 0 -26.34(-0.72%)
Feb 22, 2017 3671 3678 3649 3651 0 -18.58(-0.51%)
Feb 21, 2017 3676 3681 3644 3670 0 -2.71(-0.07%)
Feb 17, 2017 3672 3672 3672 3672 0 +6.16(+0.17%)
Feb 16, 2017 3657 3681 3647 3666 0 +4.70(+0.13%)
Feb 15, 2017 3675 3688 3641 3661 0 -18.62(-0.51%)
Feb 14, 2017 3658 3699 3653 3680 0 +2.06(+0.06%)
Feb 13, 2017 3702 3708 3649 3678 0 -3.63(-0.10%)
Feb 10, 2017 3651 3700 3645 3682 0 +24.17(+0.66%)
Feb 09, 2017 3631 3662 3626 3658 0 +30.69(+0.85%)
Feb 08, 2017 3660 3667 3606 3627 0 -26.32(-0.72%)
Feb 07, 2017 3664 3678 3612 3653 0 +44.96(+1.25%)
Feb 06, 2017 3602 3620 3583 3608 0 -15.52(-0.43%)
Feb 03, 2017 3596 3630 3578 3624 0 +37.73(+1.05%)
Feb 02, 2017 3547 3597 3543 3586 0 +17.63(+0.49%)
Feb 01, 2017 3594 3604 3546 3568 0 -31.82(-0.88%)
Jan 31, 2017 3590 3623 3579 3600 0 +12.43(+0.35%)
Jan 30, 2017 3615 3617 3561 3588 0 -38.03(-1.05%)
Jan 27, 2017 3572 3635 3554 3626 0 +47.99(+1.34%)
Jan 26, 2017 3523 3591 3522 3578 0 +53.00(+1.50%)
Jan 25, 2017 3637 3638 3510 3525 0 -82.26(-2.28%)
Jan 24, 2017 3575 3624 3550 3607 0 +42.36(+1.19%)
Jan 23, 2017 3547 3583 3521 3565 0 -0.26(-0.01%)
Jan 20, 2017 3536 3569 3511 3565 0 +52.26(+1.49%)
Jan 19, 2017 3464 3569 3445 3513 0 +237.42(+7.25%)
Jan 18, 2017 3319 3321 3248 3275 0 -25.26(-0.77%)
Jan 17, 2017 3309 3321 3280 3301 0 -13.14(-0.40%)
Jan 13, 2017 3314 3314 3314 3314 0 +56.11(+1.72%)
Jan 12, 2017 3230 3263 3204 3258 0 +21.54(+0.67%)
Jan 11, 2017 3235 3264 3226 3236 0 +10.88(+0.34%)
Jan 10, 2017 3190 3253 3183 3225 0 +35.38(+1.11%)
Jan 09, 2017 3194 3207 3177 3190 0 -0.91(-0.03%)
Jan 06, 2017 3170 3210 3131 3191 0 +21.33(+0.67%)
Jan 05, 2017 3100 3174 3096 3169 0 +61.68(+1.98%)
Jan 04, 2017 3089 3121 3070 3108 0 +16.72(+0.54%)
Jan 03, 2017 3095 3115 3069 3091 0 +6.20(+0.20%)
Dec 30, 2016 3085 3085 3085 3085 0 -20.03(-0.65%)
Dec 29, 2016 3099 3143 3087 3105 0 -4.95(-0.16%)
Dec 28, 2016 3150 3158 3102 3110 0 -42.37(-1.34%)
Dec 27, 2016 3108 3166 3103 3152 0 +51.91(+1.67%)
Dec 23, 2016 3100 3100 3100 3100 0 -1.49(-0.05%)
Dec 22, 2016 3138 3141 3085 3102 0 -27.08(-0.87%)
Dec 21, 2016 3129 3142 3111 3129 0 -8.71(-0.28%)
Dec 20, 2016 3134 3164 3121 3137 0 +16.55(+0.53%)
Dec 19, 2016 3115 3132 3106 3121 0 +13.97(+0.45%)
Dec 16, 2016 3124 3150 3093 3107 0 -2.47(-0.08%)
Dec 15, 2016 3099 3138 3091 3109 0 +5.50(+0.18%)
Dec 14, 2016 3089 3121 3081 3104 0 +8.58(+0.28%)
Dec 13, 2016 3106 3127 3076 3095 0 -6.06(-0.20%)
Dec 12, 2016 3121 3123 3084 3101 0 -21.27(-0.68%)
Dec 09, 2016 3086 3134 3074 3123 0 +28.26(+0.91%)
Dec 08, 2016 3098 3125 3089 3094 0 +2.62(+0.08%)
Dec 07, 2016 3065 3095 3037 3092 0 +27.87(+0.91%)
Dec 06, 2016 3060 3067 2998 3064 0 +16.36(+0.54%)
Dec 05, 2016 2999 3069 2994 3048 0 +52.56(+1.75%)
Dec 02, 2016 2969 3037 2953 2995 0 +21.27(+0.72%)
Dec 01, 2016 3013 3024 2969 2974 0 -40.83(-1.35%)
Nov 30, 2016 2997 3025 2988 3015 0 +26.56(+0.89%)
Nov 29, 2016 3017 3038 2980 2988 0 -34.91(-1.15%)
Nov 28, 2016 3041 3056 3019 3023 0 -28.70(-0.94%)
Nov 25, 2016 3056 3065 3045 3052 0 +7.25(+0.24%)
Nov 23, 2016 3044 3044 3044 3044 0 -22.12(-0.72%)
Nov 22, 2016 3040 3096 3011 3066 0 -7.58(-0.25%)
Nov 21, 2016 3070 3089 3058 3074 0 +20.36(+0.67%)
Nov 18, 2016 3069 3084 3050 3054 0 -13.74(-0.45%)
Nov 17, 2016 3042 3072 3016 3067 0 +22.04(+0.72%)
Nov 16, 2016 3008 3047 3006 3045 0 +16.16(+0.53%)
Nov 15, 2016 3084 3103 3026 3029 0 -49.10(-1.60%)
Nov 14, 2016 3078 3112 3045 3078 0 -11.12(-0.36%)
Nov 11, 2016 3105 3120 3061 3089 0 -20.55(-0.66%)
Nov 10, 2016 3099 3138 3080 3110 0 +13.94(+0.45%)
Nov 09, 2016 3008 3121 2973 3096 0 +52.82(+1.74%)
Nov 08, 2016 3061 3066 3022 3043 0 -28.02(-0.91%)
Nov 07, 2016 3057 3079 3029 3071 0 +54.12(+1.79%)
Nov 04, 2016 2996 3044 2993 3017 0 -6.94(-0.23%)
Nov 03, 2016 3046 3066 3020 3024 0 -18.71(-0.61%)
Nov 02, 2016 3030 3073 3018 3043 0 +8.76(+0.29%)
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.