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, 2019 4146 4177 4088 4156 0 +9.10(+0.22%)
Oct 30, 2019 4172 4173 4089 4147 0 -35.43(-0.85%)
Oct 29, 2019 4029 4205 4012 4182 0 +151.29(+3.75%)
Oct 28, 2019 4059 4117 3954 4031 0 +25.33(+0.63%)
Oct 25, 2019 3989 4020 3970 4005 0 -7.02(-0.17%)
Oct 24, 2019 3990 4020 3970 4012 0 +43.19(+1.09%)
Oct 23, 2019 3943 3978 3925 3969 0 +25.96(+0.66%)
Oct 22, 2019 3967 3993 3942 3943 0 -27.75(-0.70%)
Oct 21, 2019 3989 4006 3969 3971 0 -0.55(-0.01%)
Oct 18, 2019 3998 4015 3966 3972 0 -23.49(-0.59%)
Oct 17, 2019 4006 4019 3971 3995 0 -5.51(-0.14%)
Oct 16, 2019 3999 4014 3971 4001 0 -25.24(-0.63%)
Oct 15, 2019 4028 4061 4016 4026 0 +5.62(+0.14%)
Oct 14, 2019 4054 4061 4003 4020 0 -92.81(-2.26%)
Oct 11, 2019 4069 4134 4049 4113 0 +65.87(+1.63%)
Oct 10, 2019 4054 4069 4015 4047 0 -24.89(-0.61%)
Oct 09, 2019 4072 4097 4053 4072 0 +28.04(+0.69%)
Oct 08, 2019 4046 4085 4018 4044 0 -55.39(-1.35%)
Oct 07, 2019 4071 4129 4070 4099 0 -3.91(-0.10%)
Oct 04, 2019 4025 4106 3998 4103 0 +114.01(+2.86%)
Oct 03, 2019 3972 4005 3921 3989 0 -1.08(-0.03%)
Oct 02, 2019 3956 3993 3889 3990 0 +18.49(+0.47%)
Oct 01, 2019 4043 4121 3967 3972 0 -76.31(-1.89%)
Sep 30, 2019 4005 4077 3978 4048 0 +48.88(+1.22%)
Sep 27, 2019 4047 4052 3973 3999 0 -34.99(-0.87%)
Sep 26, 2019 3994 4048 3982 4034 0 +49.75(+1.25%)
Sep 25, 2019 3934 3987 3896 3985 0 +57.69(+1.47%)
Sep 24, 2019 4017 4031 3921 3927 0 -83.25(-2.08%)
Sep 23, 2019 4036 4036 3987 4010 0 -16.75(-0.42%)
Sep 20, 2019 4005 4040 3986 4027 0 +26.19(+0.65%)
Sep 19, 2019 4021 4083 3990 4001 0 -106.86(-2.60%)
Sep 18, 2019 4083 4111 4064 4108 0 +14.55(+0.36%)
Sep 17, 2019 4102 4103 4057 4093 0 -11.49(-0.28%)
Sep 16, 2019 4095 4198 4073 4105 0 -31.51(-0.76%)
Sep 13, 2019 4123 4138 4100 4136 0 +20.38(+0.50%)
Sep 12, 2019 4177 4199 4094 4116 0 -47.46(-1.14%)
Sep 11, 2019 4105 4167 3970 4163 0 +49.71(+1.21%)
Sep 10, 2019 4053 4115 4029 4113 0 +50.87(+1.25%)
Sep 09, 2019 3995 4068 3982 4063 0 +89.91(+2.26%)
Sep 06, 2019 4017 4017 3965 3973 0 -20.42(-0.51%)
Sep 05, 2019 3972 4032 3964 3993 0 +64.15(+1.63%)
Sep 04, 2019 3965 3989 3923 3929 0 -10.11(-0.26%)
Sep 03, 2019 3956 3990 3923 3939 0 -43.04(-1.08%)
Aug 30, 2019 3998 4005 3972 3982 0 +8.84(+0.22%)
Aug 29, 2019 3959 3998 3947 3973 0 +61.79(+1.58%)
Aug 28, 2019 3920 3942 3887 3911 0 -34.65(-0.88%)
Aug 27, 2019 3962 3983 3901 3946 0 +7.39(+0.19%)
Aug 26, 2019 3973 3994 3912 3939 0 -10.42(-0.26%)
Aug 23, 2019 4014 4036 3938 3949 0 -80.54(-2.00%)
Aug 22, 2019 4041 4067 3998 4030 0 -8.61(-0.21%)
Aug 21, 2019 4038 4068 4016 4038 0 +26.66(+0.66%)
Aug 20, 2019 4020 4039 3992 4012 0 -10.94(-0.27%)
Aug 19, 2019 4019 4035 3997 4023 0 +23.30(+0.58%)
Aug 16, 2019 4019 4043 3994 3999 0 +17.98(+0.45%)
Aug 15, 2019 3969 4009 3955 3981 0 +3.74(+0.09%)
Aug 14, 2019 4022 4049 3959 3978 0 -114.77(-2.80%)
Aug 13, 2019 4054 4136 4031 4092 0 +44.58(+1.10%)
Aug 12, 2019 4081 4097 4039 4048 0 -58.32(-1.42%)
Aug 09, 2019 4108 4142 4099 4106 0 -24.28(-0.59%)
Aug 08, 2019 4053 4134 4052 4130 0 +87.28(+2.16%)
Aug 07, 2019 3972 4050 3958 4043 0 +40.93(+1.02%)
Aug 06, 2019 4032 4063 3975 4002 0 +4.89(+0.12%)
Aug 05, 2019 4066 4086 3985 3997 0 -134.50(-3.26%)
Aug 02, 2019 4092 4145 4086 4132 0 +35.28(+0.86%)
Aug 01, 2019 4133 4149 4084 4096 0 -42.94(-1.04%)
Jul 31, 2019 4131 4190 4109 4139 0 +19.00(+0.46%)
Jul 30, 2019 4101 4135 4082 4120 0 -16.43(-0.40%)
Jul 29, 2019 4156 4168 4082 4137 0 -22.96(-0.55%)
Jul 26, 2019 4224 4246 4158 4160 0 -44.05(-1.05%)
Jul 25, 2019 4175 4255 4156 4204 0 +16.36(+0.39%)
Jul 24, 2019 4233 4248 4123 4187 0 -90.32(-2.11%)
Jul 23, 2019 4290 4306 4218 4278 0 +16.22(+0.38%)
Jul 22, 2019 4304 4362 4257 4262 0 -29.92(-0.70%)
Jul 19, 2019 4348 4360 4289 4291 0 -29.88(-0.69%)
Jul 18, 2019 4278 4338 4264 4321 0 +32.73(+0.76%)
Jul 17, 2019 4313 4348 4278 4289 0 -9.57(-0.22%)
Jul 16, 2019 4297 4305 4236 4298 0 -50.58(-1.16%)
Jul 15, 2019 4394 4399 4317 4349 0 -42.98(-0.98%)
Jul 12, 2019 4429 4429 4373 4392 0 -15.98(-0.36%)
Jul 11, 2019 4438 4447 4392 4408 0 -18.80(-0.42%)
Jul 10, 2019 4461 4473 4422 4427 0 -17.04(-0.38%)
Jul 09, 2019 4425 4445 4402 4444 0 -2.47(-0.06%)
Jul 08, 2019 4416 4458 4403 4446 0 +25.99(+0.59%)
Jul 05, 2019 4413 4421 4357 4420 0 +3.40(+0.08%)
Jul 03, 2019 4425 4462 4399 4417 0 +8.18(+0.19%)
Jul 02, 2019 4378 4416 4352 4408 0 +53.69(+1.23%)
Jul 01, 2019 4335 4366 4305 4355 0 +79.49(+1.86%)
Jun 28, 2019 4279 4300 4246 4275 0 +14.70(+0.35%)
Jun 27, 2019 4237 4290 4224 4261 0 +46.63(+1.11%)
Jun 26, 2019 4237 4268 4207 4214 0 -4.78(-0.11%)
Jun 25, 2019 4215 4233 4202 4219 0 +7.30(+0.17%)
Jun 24, 2019 4239 4245 4187 4211 0 -10.87(-0.26%)
Jun 21, 2019 4246 4288 4215 4222 0 -23.37(-0.55%)
Jun 20, 2019 4289 4289 4203 4246 0 +21.96(+0.52%)
Jun 19, 2019 4188 4237 4142 4224 0 +55.15(+1.32%)
Jun 18, 2019 4271 4273 4159 4169 0 -22.21(-0.53%)
Jun 17, 2019 4187 4215 4178 4191 0 +0.61(+0.01%)
Jun 14, 2019 4159 4208 4154 4190 0 +11.88(+0.28%)
Jun 13, 2019 4206 4251 4164 4178 0 -8.24(-0.20%)
Jun 12, 2019 4186 4207 4156 4187 0 -2.18(-0.05%)
Jun 11, 2019 4260 4265 4124 4189 0 -25.13(-0.60%)
Jun 10, 2019 4160 4235 4159 4214 0 +73.01(+1.76%)
Jun 07, 2019 4159 4202 4137 4141 0 +1.22(+0.03%)
Jun 06, 2019 4174 4182 4120 4140 0 -13.68(-0.33%)
Jun 05, 2019 4154 4182 4127 4153 0 +9.45(+0.23%)
Jun 04, 2019 4101 4148 4069 4144 0 +99.44(+2.46%)
Jun 03, 2019 4090 4111 4015 4044 0 -32.79(-0.80%)
May 31, 2019 4124 4145 4072 4077 0 -83.44(-2.01%)
May 30, 2019 4185 4216 4118 4161 0 -21.53(-0.51%)
May 29, 2019 4169 4205 4145 4182 0 -2.98(-0.07%)
May 28, 2019 4230 4281 4183 4185 0 -25.77(-0.61%)
May 24, 2019 4223 4251 4176 4211 0 +19.50(+0.47%)
May 23, 2019 4322 4343 4162 4191 0 -177.75(-4.07%)
May 22, 2019 4355 4392 4355 4369 0 +9.50(+0.22%)
May 21, 2019 4401 4427 4357 4360 0 -0.10(-0.00%)
May 20, 2019 4343 4383 4324 4360 0 -17.03(-0.39%)
May 17, 2019 4393 4427 4365 4377 0 -24.85(-0.56%)
May 16, 2019 4321 4420 4319 4402 0 +84.95(+1.97%)
May 15, 2019 4270 4348 4269 4317 0 +17.50(+0.41%)
May 14, 2019 4286 4335 4285 4299 0 +32.21(+0.75%)
May 13, 2019 4305 4337 4258 4267 0 -117.62(-2.68%)
May 10, 2019 4313 4397 4302 4385 0 +31.04(+0.71%)
May 09, 2019 4309 4373 4274 4354 0 +26.93(+0.62%)
May 08, 2019 4303 4341 4269 4327 0 +23.12(+0.54%)
May 07, 2019 4364 4405 4288 4304 0 -117.31(-2.65%)
May 06, 2019 4348 4432 4339 4421 0 -11.75(-0.27%)
May 03, 2019 4400 4435 4372 4433 0 +49.48(+1.13%)
May 02, 2019 4385 4462 4373 4383 0 -2.13(-0.05%)
May 01, 2019 4448 4463 4380 4385 0 -77.57(-1.74%)
Apr 30, 2019 4446 4481 4431 4463 0 -1.10(-0.02%)
Apr 29, 2019 4422 4481 4422 4464 0 +41.96(+0.95%)
Apr 26, 2019 4397 4476 4397 4422 0 +17.97(+0.41%)
Apr 25, 2019 4382 4410 4352 4404 0 +35.83(+0.82%)
Apr 24, 2019 4395 4430 4351 4368 0 -12.05(-0.28%)
Apr 23, 2019 4404 4416 4329 4380 0 +6.46(+0.15%)
Apr 22, 2019 4452 4490 4364 4374 0 -60.52(-1.36%)
Apr 18, 2019 4440 4440 4258 4434 0 -350.48(-7.32%)
Apr 17, 2019 4837 4837 4724 4785 0 -20.01(-0.42%)
Apr 16, 2019 4861 4904 4775 4805 0 -55.18(-1.14%)
Apr 15, 2019 4807 4887 4807 4860 0 +43.36(+0.90%)
Apr 12, 2019 4710 4860 4691 4817 0 +168.68(+3.63%)
Apr 11, 2019 4643 4684 4634 4648 0 +9.57(+0.21%)
Apr 10, 2019 4593 4647 4588 4638 0 +43.36(+0.94%)
Apr 09, 2019 4579 4613 4552 4595 0 -7.65(-0.17%)
Apr 08, 2019 4581 4626 4551 4603 0 +21.51(+0.47%)
Apr 05, 2019 4607 4625 4569 4581 0 -9.00(-0.20%)
Apr 04, 2019 4733 4734 4543 4590 0 -132.02(-2.80%)
Apr 03, 2019 4752 4761 4705 4722 0 -7.24(-0.15%)
Apr 02, 2019 4682 4734 4659 4729 0 +43.90(+0.94%)
Apr 01, 2019 4699 4735 4646 4685 0 +11.78(+0.25%)
Mar 29, 2019 4636 4677 4620 4674 0 +61.33(+1.33%)
Mar 28, 2019 4617 4622 4584 4612 0 +10.80(+0.23%)
Mar 27, 2019 4639 4665 4571 4602 0 -55.62(-1.19%)
Mar 26, 2019 4658 4679 4630 4657 0 +23.11(+0.50%)
Mar 25, 2019 4615 4637 4594 4634 0 +0.01(+0.00%)
Mar 22, 2019 4649 4662 4622 4634 0 -26.92(-0.58%)
Mar 21, 2019 4625 4678 4584 4661 0 +13.13(+0.28%)
Mar 20, 2019 4652 4676 4630 4648 0 -13.47(-0.29%)
Mar 19, 2019 4710 4732 4646 4661 0 -20.63(-0.44%)
Mar 18, 2019 4634 4711 4626 4682 0 +40.61(+0.87%)
Mar 15, 2019 4595 4643 4551 4641 0 +67.59(+1.48%)
Mar 14, 2019 4518 4577 4511 4574 0 +64.50(+1.43%)
Mar 13, 2019 4500 4551 4491 4509 0 +30.90(+0.69%)
Mar 12, 2019 4440 4479 4424 4478 0 +43.26(+0.98%)
Mar 11, 2019 4411 4440 4396 4435 0 +39.87(+0.91%)
Mar 08, 2019 4345 4398 4326 4395 0 +17.39(+0.40%)
Mar 07, 2019 4375 4411 4348 4378 0 -19.15(-0.44%)
Mar 06, 2019 4423 4446 4387 4397 0 -58.54(-1.31%)
Mar 05, 2019 4477 4496 4442 4455 0 -21.40(-0.48%)
Mar 04, 2019 4461 4530 4416 4477 0 -5.64(-0.13%)
Mar 01, 2019 4495 4546 4457 4483 0 -36.50(-0.81%)
Feb 28, 2019 4547 4571 4516 4519 0 -26.03(-0.57%)
Feb 27, 2019 4474 4551 4474 4545 0 +56.09(+1.25%)
Feb 26, 2019 4500 4506 4476 4489 0 -11.12(-0.25%)
Feb 25, 2019 4541 4552 4493 4500 0 -35.75(-0.79%)
Feb 22, 2019 4491 4543 4487 4536 0 +57.91(+1.29%)
Feb 21, 2019 4420 4494 4414 4478 0 +43.43(+0.98%)
Feb 20, 2019 4434 4464 4409 4434 0 -12.32(-0.28%)
Feb 19, 2019 4436 4493 4424 4447 0 +8.71(+0.20%)
Feb 15, 2019 4430 4443 4389 4438 0 +29.46(+0.67%)
Feb 14, 2019 4354 4421 4296 4409 0 +46.37(+1.06%)
Feb 13, 2019 4409 4427 4357 4362 0 -38.26(-0.87%)
Feb 12, 2019 4317 4408 4311 4401 0 +89.14(+2.07%)
Feb 11, 2019 4326 4361 4295 4311 0 +15.04(+0.35%)
Feb 08, 2019 4241 4298 4224 4296 0 +17.11(+0.40%)
Feb 07, 2019 4259 4298 4238 4279 0 -4.11(-0.10%)
Feb 06, 2019 4266 4288 4231 4283 0 +19.58(+0.46%)
Feb 05, 2019 4250 4268 4224 4264 0 +39.92(+0.95%)
Feb 04, 2019 4164 4256 4149 4224 0 +62.85(+1.51%)
Feb 01, 2019 4130 4177 4124 4161 0 +23.59(+0.57%)
Jan 31, 2019 4073 4162 4072 4137 0 +36.32(+0.89%)
Jan 30, 2019 4103 4168 4012 4101 0 +6.35(+0.16%)
Jan 29, 2019 4048 4103 4019 4095 0 +41.25(+1.02%)
Jan 28, 2019 3969 4080 3969 4053 0 +60.97(+1.53%)
Jan 25, 2019 3994 4019 3972 3993 0 +23.76(+0.60%)
Jan 24, 2019 3977 3989 3934 3969 0 -1.86(-0.05%)
Jan 23, 2019 3940 4000 3917 3971 0 +27.12(+0.69%)
Jan 22, 2019 3937 3981 3914 3944 0 -6.43(-0.16%)
Jan 18, 2019 3942 3979 3897 3950 0 +32.98(+0.84%)
Jan 17, 2019 3862 3938 3861 3917 0 +55.75(+1.44%)
Jan 16, 2019 3924 3937 3853 3861 0 -54.25(-1.39%)
Jan 15, 2019 3853 3956 3845 3915 0 +59.23(+1.54%)
Jan 14, 2019 3876 3890 3825 3856 0 -40.65(-1.04%)
Jan 11, 2019 3961 4003 3871 3897 0 -88.95(-2.23%)
Jan 10, 2019 3970 4015 3951 3986 0 +11.71(+0.29%)
Jan 09, 2019 3991 4060 3960 3974 0 -2.28(-0.06%)
Jan 08, 2019 3891 3978 3884 3976 0 +99.38(+2.56%)
Jan 07, 2019 3877 3898 3827 3877 0 -17.55(-0.45%)
Jan 04, 2019 3837 3901 3829 3895 0 +111.82(+2.96%)
Jan 03, 2019 3764 3853 3761 3783 0 -42.63(-1.11%)
Jan 02, 2019 3735 3835 3719 3825 0 +30.95(+0.82%)
Dec 31, 2018 3827 3845 3773 3794 0 -9.86(-0.26%)
Dec 28, 2018 3828 3847 3762 3804 0 -20.32(-0.53%)
Dec 27, 2018 3760 3826 3718 3825 0 +17.82(+0.47%)
Dec 26, 2018 3695 3811 3664 3807 0 +124.27(+3.37%)
Dec 24, 2018 3668 3729 3644 3683 0 -16.68(-0.45%)
Dec 21, 2018 3827 3854 3687 3699 0 -113.11(-2.97%)
Dec 20, 2018 3853 3872 3746 3812 0 -45.62(-1.18%)
Dec 19, 2018 3872 3953 3821 3858 0 -6.56(-0.17%)
Dec 18, 2018 3891 3908 3834 3864 0 +15.37(+0.40%)
Dec 17, 2018 3959 3971 3829 3849 0 -121.01(-3.05%)
Dec 14, 2018 3966 4039 3951 3970 0 -37.59(-0.94%)
Dec 13, 2018 4045 4066 3987 4008 0 -10.56(-0.26%)
Dec 12, 2018 4064 4082 4004 4018 0 -3.26(-0.08%)
Dec 11, 2018 4058 4105 4012 4022 0 -10.94(-0.27%)
Dec 10, 2018 3919 4049 3905 4032 0 +104.45(+2.66%)
Dec 07, 2018 4054 4057 3909 3928 0 -136.59(-3.36%)
Dec 06, 2018 4011 4071 4004 4065 0 -8.05(-0.20%)
Dec 04, 2018 4139 4168 4065 4073 0 -84.02(-2.02%)
Dec 03, 2018 4168 4182 4130 4157 0 +24.84(+0.60%)
Nov 30, 2018 4089 4139 4077 4132 0 +52.27(+1.28%)
Nov 29, 2018 4107 4112 4047 4080 0 -28.73(-0.70%)
Nov 28, 2018 4005 4120 4000 4108 0 +121.46(+3.05%)
Nov 27, 2018 4065 4066 3978 3987 0 -86.52(-2.12%)
Nov 26, 2018 4066 4079 4026 4073 0 +39.22(+0.97%)
Nov 23, 2018 3948 4062 3941 4034 0 +42.32(+1.06%)
Nov 21, 2018 3992 3992 3992 3992 0 +32.61(+0.82%)
Nov 20, 2018 4079 4102 3930 3959 0 -158.40(-3.85%)
Nov 19, 2018 4205 4208 4098 4118 0 -107.12(-2.54%)
Nov 16, 2018 4179 4227 4147 4225 0 +29.58(+0.71%)
Nov 15, 2018 4090 4203 4072 4195 0 +83.22(+2.02%)
Nov 14, 2018 4120 4167 4093 4112 0 +13.03(+0.32%)
Nov 13, 2018 4114 4153 4065 4099 0 +6.72(+0.16%)
Nov 12, 2018 4133 4140 4088 4092 0 -69.32(-1.67%)
Nov 09, 2018 4092 4165 4027 4162 0 +38.01(+0.92%)
Nov 08, 2018 4151 4181 4103 4123 0 -45.33(-1.09%)
Nov 07, 2018 4173 4192 4144 4169 0 +37.15(+0.90%)
Nov 06, 2018 4108 4166 4101 4132 0 +7.49(+0.18%)
Nov 05, 2018 4103 4144 4082 4124 0 +23.33(+0.57%)
Nov 02, 2018 4134 4153 4051 4101 0 -14.48(-0.35%)
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.