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 (%)
Nov 30, 2012 1489 1506 1479 1502 0 +13.44(+0.90%)
Nov 29, 2012 1501 1518 1481 1489 0 -4.22(-0.28%)
Nov 28, 2012 1470 1493 1460 1493 0 +18.77(+1.27%)
Nov 27, 2012 1494 1505 1467 1474 0 -17.10(-1.15%)
Nov 26, 2012 1477 1502 1471 1491 0 +7.03(+0.47%)
Nov 24, 2012 1470 1495 1469 1484 0 +0.00(+0.00%)
Nov 23, 2012 1470 1495 1469 1484 0 +16.61(+1.13%)
Nov 21, 2012 1467 1467 1467 0 +8.25(+0.57%)
Nov 20, 2012 1444 1473 1437 1459 0 +6.13(+0.42%)
Nov 19, 2012 1438 1460 1426 1453 0 +31.22(+2.20%)
Nov 16, 2012 1419 1442 1388 1422 0 +3.40(+0.24%)
Nov 15, 2012 1414 1428 1401 1418 0 -0.70(-0.05%)
Nov 14, 2012 1421 1439 1414 1419 0 -4.03(-0.28%)
Nov 13, 2012 1430 1445 1411 1423 0 -14.00(-0.97%)
Nov 12, 2012 1437 1444 1422 1437 0 +5.86(+0.41%)
Nov 09, 2012 1414 1442 1405 1431 0 +5.60(+0.39%)
Nov 08, 2012 1435 1450 1419 1426 0 -6.94(-0.48%)
Nov 07, 2012 1455 1473 1428 1433 0 -36.84(-2.51%)
Nov 06, 2012 1453 1482 1448 1469 0 +17.70(+1.22%)
Nov 05, 2012 1448 1466 1439 1452 0 -6.03(-0.41%)
Nov 02, 2012 1480 1484 1450 1458 0 -15.48(-1.05%)
Nov 01, 2012 1437 1487 1436 1473 0 +52.11(+3.67%)
Oct 31, 2012 1422 1432 1401 1421 0 +5.08(+0.36%)
Oct 26, 2012 1416 1416 1416 0 -28.02(-1.94%)
Oct 25, 2012 1426 1454 1409 1444 0 +29.30(+2.07%)
Oct 24, 2012 1411 1424 1392 1415 0 +30.12(+2.18%)
Oct 23, 2012 1371 1404 1363 1385 0 +29.08(+2.15%)
Oct 19, 2012 1355 1368 1328 1356 0 -0.74(-0.05%)
Oct 18, 2012 1326 1365 1323 1356 0 +15.13(+1.13%)
Oct 17, 2012 1430 1442 1325 1341 0 -174.94(-11.54%)
Oct 16, 2012 1487 1529 1479 1516 0 +26.15(+1.76%)
Oct 15, 2012 1481 1498 1454 1490 0 +17.28(+1.17%)
Oct 12, 2012 1458 1481 1449 1473 0 +11.67(+0.80%)
Oct 11, 2012 1454 1483 1447 1461 0 -5.64(-0.38%)
Oct 10, 2012 1480 1493 1459 1467 0 -14.51(-0.98%)
Oct 09, 2012 1499 1510 1464 1481 0 -27.41(-1.82%)
Oct 08, 2012 1502 1529 1491 1509 0 -5.81(-0.38%)
Oct 06, 2012 1518 1545 1500 1514 0 +0.00(+0.00%)
Oct 05, 2012 1517 1545 1500 1514 0 +6.99(+0.46%)
Oct 04, 2012 1501 1513 1460 1507 0 +8.27(+0.55%)
Oct 03, 2012 1524 1540 1482 1499 0 -23.10(-1.52%)
Oct 02, 2012 1530 1549 1503 1522 0 -0.02(-0.00%)
Oct 01, 2012 1552 1573 1511 1522 0 -41.33(-2.64%)
Sep 28, 2012 1572 1585 1559 1564 0 -19.23(-1.21%)
Sep 27, 2012 1552 1599 1545 1583 0 +35.06(+2.27%)
Sep 26, 2012 1563 1575 1533 1548 0 -21.24(-1.35%)
Sep 25, 2012 1553 1588 1546 1569 0 +11.33(+0.73%)
Sep 24, 2012 1528 1571 1524 1558 0 +14.07(+0.91%)
Sep 21, 2012 1545 1578 1533 1544 0 -7.22(-0.47%)
Sep 20, 2012 1533 1559 1531 1551 0 +2.54(+0.16%)
Sep 19, 2012 1543 1560 1532 1548 0 -5.22(-0.34%)
Sep 18, 2012 1567 1571 1545 1554 0 -14.13(-0.90%)
Sep 17, 2012 1570 1579 1555 1568 0 -4.26(-0.27%)
Sep 14, 2012 1603 1625 1563 1572 0 -32.19(-2.01%)
Sep 13, 2012 1577 1611 1576 1604 0 +17.97(+1.13%)
Sep 12, 2012 1591 1604 1581 1586 0 +1.39(+0.09%)
Sep 11, 2012 1563 1593 1563 1585 0 +12.11(+0.77%)
Sep 10, 2012 1587 1597 1567 1573 0 -22.23(-1.39%)
Sep 07, 2012 1607 1622 1581 1595 0 -10.48(-0.65%)
Sep 06, 2012 1566 1618 1563 1605 0 +45.21(+2.90%)
Sep 05, 2012 1522 1566 1520 1560 0 +30.75(+2.01%)
Sep 04, 2012 1514 1547 1486 1529 0 +6.81(+0.45%)
Aug 31, 2012 1523 1523 1523 0 +4.81(+0.32%)
Aug 30, 2012 1554 1566 1513 1518 0 -53.04(-3.38%)
Aug 29, 2012 1572 1586 1559 1571 0 -7.39(-0.47%)
Aug 27, 2012 1604 1614 1574 1578 0 -26.87(-1.67%)
Aug 24, 2012 1605 1627 1587 1605 0 -6.20(-0.38%)
Aug 23, 2012 1620 1636 1598 1611 0 -15.54(-0.96%)
Aug 22, 2012 1634 1646 1616 1627 0 -6.26(-0.38%)
Aug 21, 2012 1637 1657 1619 1633 0 -0.87(-0.05%)
Aug 20, 2012 1640 1657 1613 1634 0 -14.25(-0.86%)
Aug 17, 2012 1636 1662 1632 1648 0 +19.09(+1.17%)
Aug 16, 2012 1584 1645 1579 1629 0 +52.98(+3.36%)
Aug 15, 2012 1551 1583 1539 1576 0 +26.42(+1.70%)
Aug 14, 2012 1625 1634 1543 1550 0 -70.52(-4.35%)
Aug 13, 2012 1643 1651 1599 1620 0 -26.31(-1.60%)
Aug 11, 2012 1608 1651 1604 1647 0 +0.00(+0.00%)
Aug 10, 2012 1608 1651 1604 1647 0 +28.79(+1.78%)
Aug 09, 2012 1621 1638 1609 1618 0 -6.60(-0.41%)
Aug 08, 2012 1604 1652 1599 1624 0 +17.96(+1.12%)
Aug 07, 2012 1571 1619 1569 1606 0 +25.75(+1.63%)
Aug 06, 2012 1557 1599 1556 1581 0 +18.40(+1.18%)
Aug 03, 2012 1556 1581 1549 1562 0 +35.04(+2.29%)
Aug 02, 2012 1503 1545 1499 1527 0 +8.66(+0.57%)
Aug 01, 2012 1545 1554 1505 1519 0 -46.67(-2.98%)
Jul 31, 2012 1552 1587 1543 1565 0 +10.40(+0.67%)
Jul 30, 2012 1603 1614 1539 1555 0 -53.54(-3.33%)
Jul 27, 2012 1579 1614 1563 1608 0 +32.95(+2.09%)
Jul 26, 2012 1551 1589 1547 1575 0 +56.66(+3.73%)
Jul 25, 2012 1499 1539 1500 1519 0 +13.02(+0.86%)
Jul 24, 2012 1520 1529 1492 1506 0 -19.84(-1.30%)
Jul 23, 2012 1530 1551 1497 1526 0 -39.96(-2.55%)
Jul 20, 2012 1573 1591 1563 1566 0 -20.76(-1.31%)
Jul 19, 2012 1562 1597 1554 1586 0 +38.36(+2.48%)
Jul 18, 2012 1474 1596 1463 1548 0 +87.13(+5.96%)
Jul 17, 2012 1479 1490 1451 1461 0 -2.96(-0.20%)
Jul 16, 2012 1473 1495 1456 1464 0 -21.07(-1.42%)
Jul 14, 2012 1453 1492 1439 1485 0 +0.00(+0.00%)
Jul 13, 2012 1453 1492 1439 1485 0 +42.04(+2.91%)
Jul 12, 2012 1440 1455 1401 1443 0 -4.87(-0.34%)
Jul 11, 2012 1454 1481 1432 1448 0 -1.61(-0.11%)
Jul 10, 2012 1474 1487 1438 1449 0 -19.06(-1.30%)
Jul 09, 2012 1529 1543 1455 1468 0 -70.65(-4.59%)
Jul 06, 2012 1606 1615 1527 1539 0 -81.95(-5.06%)
Jul 05, 2012 1603 1631 1594 1621 0 +15.31(+0.95%)
Jul 03, 2012 1606 1606 1606 0 +28.53(+1.81%)
Jul 02, 2012 1600 1609 1557 1577 0 -24.51(-1.53%)
Jun 30, 2012 1567 1607 1554 1602 0 -0.85(-0.05%)
Jun 29, 2012 1567 1607 1554 1602 0 +61.31(+3.98%)
Jun 28, 2012 1597 1605 1523 1541 0 -63.98(-3.99%)
Jun 27, 2012 1600 1621 1589 1605 0 +11.46(+0.72%)
Jun 26, 2012 1582 1609 1572 1594 0 +10.73(+0.68%)
Jun 25, 2012 1586 1595 1564 1583 0 -26.18(-1.63%)
Jun 22, 2012 1597 1622 1588 1609 0 +16.95(+1.06%)
Jun 21, 2012 1628 1641 1586 1592 0 -42.75(-2.61%)
Jun 20, 2012 1595 1655 1575 1635 0 +43.79(+2.75%)
Jun 19, 2012 1607 1621 1572 1591 0 -6.65(-0.42%)
Jun 18, 2012 1619 1634 1578 1598 0 -28.46(-1.75%)
Jun 15, 2012 1631 1654 1594 1626 0 -1.92(-0.12%)
Jun 14, 2012 1623 1643 1603 1628 0 -8.18(-0.50%)
Jun 13, 2012 1680 1688 1627 1636 0 -49.33(-2.93%)
Jun 12, 2012 1683 1699 1663 1686 0 +12.23(+0.73%)
Jun 11, 2012 1695 1706 1669 1673 0 -14.68(-0.87%)
Jun 08, 2012 1676 1696 1667 1688 0 +2.28(+0.14%)
Jun 07, 2012 1690 1704 1669 1686 0 +12.28(+0.73%)
Jun 06, 2012 1635 1678 1625 1674 0 +46.07(+2.83%)
Jun 05, 2012 1596 1635 1591 1627 0 +20.46(+1.27%)
Jun 04, 2012 1597 1619 1581 1607 0 +11.15(+0.70%)
Jun 02, 2012 1627 1640 1586 1596 0 +0.00(+0.00%)
Jun 01, 2012 1627 1640 1586 1596 0 -42.69(-2.61%)
May 31, 2012 1646 1659 1610 1639 0 -12.23(-0.74%)
May 30, 2012 1664 1679 1646 1651 0 -32.62(-1.94%)
May 29, 2012 1686 1697 1666 1683 0 +12.94(+0.77%)
May 25, 2012 1670 1670 1670 0 +1.58(+0.09%)
May 24, 2012 1729 1737 1658 1669 0 -59.69(-3.45%)
May 23, 2012 1698 1733 1680 1729 0 +8.30(+0.48%)
May 22, 2012 1709 1743 1703 1720 0 +9.94(+0.58%)
May 21, 2012 1667 1725 1649 1710 0 +32.12(+1.91%)
May 18, 2012 1696 1704 1659 1678 0 -11.56(-0.68%)
May 17, 2012 1698 1716 1686 1690 0 -14.94(-0.88%)
May 16, 2012 1699 1725 1688 1705 0 +12.82(+0.76%)
May 15, 2012 1670 1718 1666 1692 0 +19.55(+1.17%)
May 14, 2012 1676 1701 1667 1672 0 -28.62(-1.68%)
May 11, 2012 1692 1728 1689 1701 0 +0.23(+0.01%)
May 10, 2012 1771 1780 1695 1701 0 -67.19(-3.80%)
May 09, 2012 1732 1773 1726 1768 0 +12.81(+0.73%)
May 08, 2012 1750 1762 1708 1755 0 -4.98(-0.28%)
May 07, 2012 1754 1774 1733 1760 0 +0.38(+0.02%)
May 04, 2012 1792 1799 1755 1760 0 -46.76(-2.59%)
May 03, 2012 1851 1861 1801 1806 0 -54.00(-2.90%)
May 02, 2012 1831 1872 1827 1860 0 +12.58(+0.68%)
May 01, 2012 1831 1861 1816 1848 0 +28.32(+1.56%)
Apr 30, 2012 1839 1851 1796 1820 0 -17.86(-0.97%)
Apr 27, 2012 1818 1857 1817 1837 0 +17.55(+0.96%)
Apr 26, 2012 1845 1865 1812 1820 0 -38.56(-2.07%)
Apr 25, 2012 1865 1883 1847 1858 0 +11.45(+0.62%)
Apr 24, 2012 1870 1880 1796 1847 0 -27.98(-1.49%)
Apr 23, 2012 1834 1892 1761 1875 0 -92.06(-4.68%)
Apr 20, 2012 1977 2002 1957 1967 0 +7.12(+0.36%)
Apr 19, 2012 1972 1999 1953 1960 0 -8.69(-0.44%)
Apr 18, 2012 1961 1986 1951 1969 0 -10.70(-0.54%)
Apr 17, 2012 1943 1989 1939 1979 0 +44.25(+2.29%)
Apr 16, 2012 1931 1948 1906 1935 0 +7.70(+0.40%)
Apr 13, 2012 1922 1946 1911 1927 0 -6.28(-0.32%)
Apr 12, 2012 1922 1945 1913 1934 0 +13.27(+0.69%)
Apr 11, 2012 1904 1951 1897 1920 0 +29.32(+1.55%)
Apr 10, 2012 1904 1924 1877 1891 0 -13.01(-0.68%)
Apr 09, 2012 1906 1928 1889 1904 0 -42.61(-2.19%)
Apr 05, 2012 1924 1959 1919 1947 0 +9.29(+0.48%)
Apr 04, 2012 1966 1974 1927 1937 0 -40.72(-2.06%)
Apr 03, 2012 1981 1996 1962 1978 0 -7.46(-0.38%)
Apr 02, 2012 1965 1999 1951 1986 0 +14.28(+0.72%)
Mar 30, 2012 1974 1988 1949 1971 0 -1.41(-0.07%)
Mar 29, 2012 1944 1979 1943 1973 0 +16.15(+0.83%)
Mar 28, 2012 1980 2001 1937 1957 0 -9.91(-0.50%)
Mar 27, 2012 1987 2000 1964 1966 0 -14.76(-0.75%)
Mar 26, 2012 1956 1989 1945 1981 0 +38.71(+1.99%)
Mar 23, 2012 1922 1951 1921 1942 0 +21.34(+1.11%)
Mar 22, 2012 1900 1931 1888 1921 0 +12.11(+0.63%)
Mar 21, 2012 1923 1933 1906 1909 0 -15.82(-0.82%)
Mar 20, 2012 1918 1932 1907 1925 0 -5.14(-0.27%)
Mar 19, 2012 1921 1946 1913 1930 0 +10.73(+0.56%)
Mar 16, 2012 1934 1954 1915 1919 0 -30.40(-1.56%)
Mar 15, 2012 1904 1964 1899 1950 0 +43.76(+2.30%)
Mar 14, 2012 1909 1917 1887 1906 0 -12.15(-0.63%)
Mar 13, 2012 1892 1920 1885 1918 0 +38.96(+2.07%)
Mar 12, 2012 1871 1892 1861 1879 0 +11.69(+0.63%)
Mar 09, 2012 1853 1882 1848 1867 0 +12.81(+0.69%)
Mar 08, 2012 1832 1869 1827 1855 0 +44.73(+2.47%)
Mar 07, 2012 1779 1818 1772 1810 0 +36.48(+2.06%)
Mar 06, 2012 1773 1790 1762 1773 0 -22.47(-1.25%)
Mar 05, 2012 1796 1818 1785 1796 0 -8.95(-0.50%)
Mar 02, 2012 1810 1822 1794 1805 0 -11.01(-0.61%)
Mar 01, 2012 1797 1826 1794 1816 0 +22.49(+1.25%)
Feb 29, 2012 1787 1811 1783 1793 0 -1.77(-0.10%)
Feb 28, 2012 1803 1817 1785 1795 0 -14.97(-0.83%)
Feb 27, 2012 1785 1817 1781 1810 0 -1.73(-0.10%)
Feb 24, 2012 1794 1815 1789 1812 0 +5.18(+0.29%)
Feb 23, 2012 1813 1825 1781 1807 0 -3.10(-0.17%)
Feb 22, 2012 1787 1840 1779 1810 0 +32.35(+1.82%)
Feb 21, 2012 1757 1793 1751 1777 0 +24.55(+1.40%)
Feb 17, 2012 1753 1753 1753 0 -15.21(-0.86%)
Feb 16, 2012 1760 1780 1741 1768 0 +10.47(+0.60%)
Feb 15, 2012 1765 1779 1737 1758 0 -5.47(-0.31%)
Feb 14, 2012 1719 1767 1711 1763 0 +27.00(+1.56%)
Feb 13, 2012 1737 1753 1727 1736 0 +11.38(+0.66%)
Feb 10, 2012 1743 1753 1703 1725 0 -38.25(-2.17%)
Feb 09, 2012 1747 1764 1730 1763 0 +19.08(+1.09%)
Feb 08, 2012 1743 1758 1717 1744 0 -6.33(-0.36%)
Feb 07, 2012 1744 1765 1730 1750 0 +6.69(+0.38%)
Feb 06, 2012 1758 1768 1736 1743 0 -25.94(-1.47%)
Feb 03, 2012 1754 1777 1748 1769 0 +28.84(+1.66%)
Feb 02, 2012 1731 1752 1722 1741 0 +7.68(+0.44%)
Feb 01, 2012 1700 1743 1687 1733 0 +48.10(+2.85%)
Jan 31, 2012 1693 1697 1661 1685 0 -2.87(-0.17%)
Jan 30, 2012 1667 1698 1645 1688 0 +2.47(+0.15%)
Jan 27, 2012 1662 1696 1654 1685 0 +18.23(+1.09%)
Jan 26, 2012 1698 1710 1653 1667 0 -25.96(-1.53%)
Jan 25, 2012 1694 1712 1683 1693 0 -2.05(-0.12%)
Jan 24, 2012 1659 1706 1655 1695 0 +23.06(+1.38%)
Jan 23, 2012 1646 1681 1635 1672 0 +26.17(+1.59%)
Jan 20, 2012 1632 1670 1622 1646 0 +22.38(+1.38%)
Jan 19, 2012 1621 1645 1609 1623 0 +5.65(+0.35%)
Jan 18, 2012 1629 1642 1604 1618 0 -4.04(-0.25%)
Jan 17, 2012 1536 1633 1530 1622 0 +110.44(+7.31%)
Jan 13, 2012 1511 1511 1511 0 -34.41(-2.23%)
Jan 12, 2012 1544 1562 1536 1546 0 +3.14(+0.20%)
Jan 11, 2012 1552 1567 1538 1543 0 -10.44(-0.67%)
Jan 10, 2012 1523 1560 1513 1553 0 +40.39(+2.67%)
Jan 09, 2012 1515 1531 1490 1513 0 -0.03(-0.00%)
Jan 06, 2012 1525 1535 1502 1513 0 -22.78(-1.48%)
Jan 05, 2012 1518 1542 1503 1535 0 +12.55(+0.82%)
Jan 04, 2012 1547 1560 1519 1523 0 -26.73(-1.72%)
Dec 30, 2011 1558 1565 1545 1550 0 -11.13(-0.71%)
Dec 29, 2011 1560 1567 1538 1561 0 +9.45(+0.61%)
Dec 28, 2011 1568 1577 1544 1551 0 -15.20(-0.97%)
Dec 27, 2011 1569 1578 1557 1566 0 -3.69(-0.24%)
Dec 23, 2011 1570 1570 1570 0 +39.23(+2.56%)
Dec 21, 2011 1595 1607 1498 1531 0 -73.11(-4.56%)
Dec 20, 2011 1583 1610 1578 1604 0 +42.65(+2.73%)
Dec 19, 2011 1600 1618 1556 1561 0 -36.25(-2.27%)
Dec 16, 2011 1567 1613 1554 1598 0 +39.04(+2.50%)
Dec 15, 2011 1555 1577 1544 1559 0 +13.83(+0.90%)
Dec 14, 2011 1556 1581 1507 1545 0 -25.02(-1.59%)
Dec 13, 2011 1599 1612 1563 1570 0 -23.62(-1.48%)
Dec 12, 2011 1605 1609 1569 1593 0 -34.78(-2.14%)
Dec 09, 2011 1576 1637 1579 1628 0 +57.42(+3.66%)
Dec 08, 2011 1588 1608 1565 1571 0 -23.95(-1.50%)
Dec 07, 2011 1601 1612 1568 1595 0 -14.60(-0.91%)
Dec 06, 2011 1634 1644 1603 1609 0 -25.57(-1.56%)
Dec 05, 2011 1642 1667 1628 1635 0 +15.71(+0.97%)
Dec 02, 2011 1644 1654 1616 1619 0 -12.64(-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.