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, 2020 4441 4443 4326 4367 0 -74.79(-1.68%)
Nov 27, 2020 4424 4451 4395 4442 0 +10.31(+0.23%)
Nov 25, 2020 4450 4478 4409 4432 0 +21.08(+0.48%)
Nov 24, 2020 4458 4484 4400 4411 0 -36.74(-0.83%)
Nov 23, 2020 4450 4473 4394 4448 0 +34.74(+0.79%)
Nov 20, 2020 4434 4464 4407 4413 0 -10.35(-0.23%)
Nov 19, 2020 4365 4430 4347 4423 0 +62.01(+1.42%)
Nov 18, 2020 4420 4448 4354 4361 0 -59.61(-1.35%)
Nov 17, 2020 4408 4443 4391 4421 0 -5.50(-0.12%)
Nov 16, 2020 4367 4453 4363 4426 0 +22.64(+0.51%)
Nov 13, 2020 4326 4431 4326 4404 0 +89.07(+2.06%)
Nov 12, 2020 4380 4408 4299 4315 0 -64.66(-1.48%)
Nov 11, 2020 4349 4411 4333 4379 0 +52.55(+1.21%)
Nov 10, 2020 4390 4413 4273 4327 0 -108.17(-2.44%)
Nov 09, 2020 4554 4610 4434 4435 0 -63.71(-1.42%)
Nov 06, 2020 4522 4522 4465 4499 0 +0.32(+0.01%)
Nov 05, 2020 4494 4537 4479 4498 0 +67.77(+1.53%)
Nov 04, 2020 4500 4514 4399 4430 0 +40.87(+0.93%)
Nov 03, 2020 4337 4426 4326 4390 0 +102.42(+2.39%)
Nov 02, 2020 4254 4295 4233 4287 0 +71.49(+1.70%)
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%)
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.