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 30, 2020 4261 4287 4179 4216 0 -84.23(-1.96%)
Oct 29, 2020 4294 4348 4276 4300 0 +12.98(+0.30%)
Oct 28, 2020 4377 4403 4283 4287 0 -144.49(-3.26%)
Oct 27, 2020 4459 4526 4426 4431 0 -20.08(-0.45%)
Oct 26, 2020 4463 4506 4388 4451 0 -17.52(-0.39%)
Oct 23, 2020 4513 4522 4455 4469 0 -19.58(-0.44%)
Oct 22, 2020 4547 4597 4374 4489 0 -127.00(-2.75%)
Oct 21, 2020 4590 4649 4546 4616 0 +26.14(+0.57%)
Oct 20, 2020 4702 4744 4587 4589 0 -101.56(-2.16%)
Oct 19, 2020 4750 4776 4685 4691 0 -4.77(-0.10%)
Oct 16, 2020 4733 4751 4669 4696 0 -38.89(-0.82%)
Oct 15, 2020 4695 4778 4687 4735 0 -13.62(-0.29%)
Oct 14, 2020 4736 4767 4714 4748 0 +32.94(+0.70%)
Oct 13, 2020 4730 4779 4698 4715 0 +13.34(+0.28%)
Oct 12, 2020 4684 4738 4631 4702 0 +58.49(+1.26%)
Oct 09, 2020 4583 4646 4576 4644 0 +68.49(+1.50%)
Oct 08, 2020 4592 4637 4565 4575 0 +19.72(+0.43%)
Oct 07, 2020 4526 4578 4522 4555 0 +56.60(+1.26%)
Oct 06, 2020 4498 4574 4481 4499 0 -10.31(-0.23%)
Oct 05, 2020 4423 4524 4400 4509 0 +111.40(+2.53%)
Oct 02, 2020 4345 4441 4344 4398 0 -16.93(-0.38%)
Oct 01, 2020 4507 4537 4385 4415 0 -57.74(-1.29%)
Sep 30, 2020 4476 4530 4446 4472 0 -15.34(-0.34%)
Sep 29, 2020 4530 4539 4465 4488 0 -31.79(-0.70%)
Sep 28, 2020 4526 4547 4480 4519 0 +51.54(+1.15%)
Sep 25, 2020 4386 4492 4372 4468 0 +75.08(+1.71%)
Sep 24, 2020 4369 4446 4345 4393 0 -17.17(-0.39%)
Sep 23, 2020 4466 4488 4388 4410 0 -55.91(-1.25%)
Sep 22, 2020 4348 4488 4334 4466 0 +117.15(+2.69%)
Sep 21, 2020 4355 4361 4274 4349 0 -44.05(-1.00%)
Sep 18, 2020 4478 4538 4378 4393 0 -72.65(-1.63%)
Sep 17, 2020 4369 4482 4368 4465 0 -28.55(-0.64%)
Sep 16, 2020 4553 4581 4488 4494 0 -70.51(-1.54%)
Sep 15, 2020 4509 4582 4488 4564 0 +70.01(+1.56%)
Sep 14, 2020 4428 4511 4421 4494 0 +101.53(+2.31%)
Sep 11, 2020 4412 4437 4341 4393 0 +6.75(+0.15%)
Sep 10, 2020 4469 4515 4371 4386 0 -62.30(-1.40%)
Sep 09, 2020 4421 4476 4371 4448 0 +88.63(+2.03%)
Sep 08, 2020 4332 4436 4318 4360 0 -90.35(-2.03%)
Sep 04, 2020 4576 4619 4390 4450 0 -146.52(-3.19%)
Sep 03, 2020 4771 4803 4550 4597 0 -242.18(-5.00%)
Sep 02, 2020 4747 4854 4701 4839 0 +145.55(+3.10%)
Sep 01, 2020 4676 4734 4670 4693 0 +12.83(+0.27%)
Aug 31, 2020 4671 4716 4644 4681 0 -21.98(-0.47%)
Aug 28, 2020 4749 4762 4694 4703 0 -32.37(-0.68%)
Aug 27, 2020 4784 4784 4708 4735 0 -52.17(-1.09%)
Aug 26, 2020 4787 4798 4695 4787 0 +42.75(+0.90%)
Aug 25, 2020 4803 4815 4715 4744 0 -66.43(-1.38%)
Aug 24, 2020 4786 4833 4771 4811 0 +50.67(+1.06%)
Aug 21, 2020 4723 4765 4708 4760 0 +20.60(+0.43%)
Aug 20, 2020 4732 4790 4709 4739 0 -7.86(-0.17%)
Aug 19, 2020 4724 4778 4696 4747 0 +15.86(+0.34%)
Aug 18, 2020 4591 4734 4588 4731 0 +144.76(+3.16%)
Aug 17, 2020 4612 4636 4575 4587 0 -6.52(-0.14%)
Aug 14, 2020 4648 4653 4577 4593 0 -31.66(-0.68%)
Aug 13, 2020 4636 4673 4611 4625 0 -3.44(-0.07%)
Aug 12, 2020 4621 4698 4614 4628 0 +35.17(+0.77%)
Aug 11, 2020 4583 4646 4576 4593 0 -23.63(-0.51%)
Aug 10, 2020 4589 4620 4541 4617 0 +34.75(+0.76%)
Aug 07, 2020 4555 4622 4548 4582 0 +1.79(+0.04%)
Aug 06, 2020 4607 4659 4563 4580 0 -57.70(-1.24%)
Aug 05, 2020 4592 4645 4578 4638 0 +67.21(+1.47%)
Aug 04, 2020 4513 4573 4487 4571 0 +35.21(+0.78%)
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.