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 (%)
Dec 30, 2016 3085 3085 3085 3085 0 -20.03(-0.65%)
Dec 29, 2016 3099 3143 3087 3105 0 -4.95(-0.16%)
Dec 28, 2016 3150 3158 3102 3110 0 -42.37(-1.34%)
Dec 27, 2016 3108 3166 3103 3152 0 +51.91(+1.67%)
Dec 23, 2016 3100 3100 3100 3100 0 -1.49(-0.05%)
Dec 22, 2016 3138 3141 3085 3102 0 -27.08(-0.87%)
Dec 21, 2016 3129 3142 3111 3129 0 -8.71(-0.28%)
Dec 20, 2016 3134 3164 3121 3137 0 +16.55(+0.53%)
Dec 19, 2016 3115 3132 3106 3121 0 +13.97(+0.45%)
Dec 16, 2016 3124 3150 3093 3107 0 -2.47(-0.08%)
Dec 15, 2016 3099 3138 3091 3109 0 +5.50(+0.18%)
Dec 14, 2016 3089 3121 3081 3104 0 +8.58(+0.28%)
Dec 13, 2016 3106 3127 3076 3095 0 -6.06(-0.20%)
Dec 12, 2016 3121 3123 3084 3101 0 -21.27(-0.68%)
Dec 09, 2016 3086 3134 3074 3123 0 +28.26(+0.91%)
Dec 08, 2016 3098 3125 3089 3094 0 +2.62(+0.08%)
Dec 07, 2016 3065 3095 3037 3092 0 +27.87(+0.91%)
Dec 06, 2016 3060 3067 2998 3064 0 +16.36(+0.54%)
Dec 05, 2016 2999 3069 2994 3048 0 +52.56(+1.75%)
Dec 02, 2016 2969 3037 2953 2995 0 +21.27(+0.72%)
Dec 01, 2016 3013 3024 2969 2974 0 -40.83(-1.35%)
Nov 30, 2016 2997 3025 2988 3015 0 +26.56(+0.89%)
Nov 29, 2016 3017 3038 2980 2988 0 -34.91(-1.15%)
Nov 28, 2016 3041 3056 3019 3023 0 -28.70(-0.94%)
Nov 25, 2016 3056 3065 3045 3052 0 +7.25(+0.24%)
Nov 23, 2016 3044 3044 3044 3044 0 -22.12(-0.72%)
Nov 22, 2016 3040 3096 3011 3066 0 -7.58(-0.25%)
Nov 21, 2016 3070 3089 3058 3074 0 +20.36(+0.67%)
Nov 18, 2016 3069 3084 3050 3054 0 -13.74(-0.45%)
Nov 17, 2016 3042 3072 3016 3067 0 +22.04(+0.72%)
Nov 16, 2016 3008 3047 3006 3045 0 +16.16(+0.53%)
Nov 15, 2016 3084 3103 3026 3029 0 -49.10(-1.60%)
Nov 14, 2016 3078 3112 3045 3078 0 -11.12(-0.36%)
Nov 11, 2016 3105 3120 3061 3089 0 -20.55(-0.66%)
Nov 10, 2016 3099 3138 3080 3110 0 +13.94(+0.45%)
Nov 09, 2016 3008 3121 2973 3096 0 +52.82(+1.74%)
Nov 08, 2016 3061 3066 3022 3043 0 -28.02(-0.91%)
Nov 07, 2016 3057 3079 3029 3071 0 +54.12(+1.79%)
Nov 04, 2016 2996 3044 2993 3017 0 -6.94(-0.23%)
Nov 03, 2016 3046 3066 3020 3024 0 -18.71(-0.61%)
Nov 02, 2016 3030 3073 3018 3043 0 +8.76(+0.29%)
Nov 01, 2016 3076 3098 2986 3034 0 -52.33(-1.70%)
Oct 31, 2016 3058 3102 3021 3086 0 +124.82(+4.21%)
Oct 28, 2016 2895 2970 2882 2962 0 +65.15(+2.25%)
Oct 27, 2016 2896 2910 2889 2896 0 +6.48(+0.22%)
Oct 26, 2016 2873 2895 2869 2890 0 +12.72(+0.44%)
Oct 25, 2016 2876 2887 2863 2877 0 +3.49(+0.12%)
Oct 24, 2016 2857 2880 2851 2874 0 +23.29(+0.82%)
Oct 21, 2016 2840 2859 2820 2850 0 +18.82(+0.66%)
Oct 20, 2016 2841 2845 2814 2832 0 -4.38(-0.15%)
Oct 19, 2016 2842 2853 2821 2836 0 -22.89(-0.80%)
Oct 18, 2016 2844 2872 2834 2859 0 +36.12(+1.28%)
Oct 17, 2016 2808 2834 2802 2823 0 +2.29(+0.08%)
Oct 14, 2016 2835 2869 2814 2820 0 -7.58(-0.27%)
Oct 13, 2016 2834 2837 2795 2828 0 -17.14(-0.60%)
Oct 12, 2016 2783 2857 2757 2845 0 +5.07(+0.18%)
Oct 11, 2016 2875 2878 2836 2840 0 -34.89(-1.21%)
Oct 10, 2016 2905 2908 2870 2875 0 -14.74(-0.51%)
Oct 07, 2016 2892 2925 2879 2890 0 +11.25(+0.39%)
Oct 06, 2016 2900 2912 2857 2878 0 -33.30(-1.14%)
Oct 05, 2016 2893 2937 2886 2912 0 +20.25(+0.70%)
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.