Indicators

Security Software & Services Sector (CIX: MSECTOR823 )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	837.40	852.05	827.49	848.39	0	+1.90(+0.22%)
Nov 27, 2008	799.64	852.12	795.79	846.49	0	+0.00(+0.00%)
Nov 26, 2008	799.64	852.12	795.79	846.49	0	+40.23(+4.99%)
Nov 25, 2008	832.09	836.96	782.05	806.26	0	-21.64(-2.61%)
Nov 24, 2008	781.72	837.05	766.81	827.90	0	+55.69(+7.21%)
Nov 21, 2008	732.09	774.03	710.65	772.22	0	+49.19(+6.80%)
Nov 20, 2008	734.85	770.66	711.05	723.03	0	-17.97(-2.42%)
Nov 19, 2008	766.42	801.16	738.97	740.99	0	-57.55(-7.21%)
Nov 18, 2008	802.60	821.49	774.15	798.55	0	-3.65(-0.46%)
Nov 17, 2008	796.53	821.15	770.93	802.20	0	-2.45(-0.30%)
Nov 14, 2008	815.05	848.13	796.03	804.65	0	-32.43(-3.87%)
Nov 13, 2008	776.79	838.95	736.03	837.08	0	+56.02(+7.17%)
Nov 12, 2008	803.95	815.03	775.84	781.06	0	-37.84(-4.62%)
Nov 11, 2008	837.96	847.18	807.61	818.90	0	-27.64(-3.27%)
Nov 10, 2008	852.43	867.93	830.47	846.54	0	+8.45(+1.01%)
Nov 07, 2008	825.22	856.50	811.49	838.09	0	+20.47(+2.50%)
Nov 06, 2008	830.15	850.53	806.08	817.62	0	-22.01(-2.62%)
Nov 05, 2008	875.70	884.59	836.23	839.63	0	-46.16(-5.21%)
Nov 04, 2008	886.54	904.79	867.88	885.78	0	+10.69(+1.22%)

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.