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%)
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.