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 31, 2019 4114 4171 4089 4104 0 -26.45(-0.64%)
Dec 30, 2019 4137 4142 4103 4130 0 -4.32(-0.10%)
Dec 27, 2019 4152 4153 4095 4134 0 -9.91(-0.24%)
Dec 26, 2019 4144 4187 4128 4144 0 +17.77(+0.43%)
Dec 24, 2019 4131 4142 4105 4127 0 -5.91(-0.14%)
Dec 23, 2019 4138 4147 4105 4133 0 +2.49(+0.06%)
Dec 20, 2019 4197 4202 4123 4130 0 -36.65(-0.88%)
Dec 19, 2019 4128 4171 4110 4167 0 +18.50(+0.45%)
Dec 18, 2019 4100 4165 4072 4148 0 +43.16(+1.05%)
Dec 17, 2019 4208 4217 4103 4105 0 -80.25(-1.92%)
Dec 16, 2019 4192 4234 4180 4185 0 -4.45(-0.11%)
Dec 13, 2019 4218 4246 4186 4190 0 -16.96(-0.40%)
Dec 12, 2019 4191 4255 4174 4207 0 +8.55(+0.20%)
Dec 11, 2019 4176 4211 4174 4198 0 +41.99(+1.01%)
Dec 10, 2019 4195 4208 4151 4156 0 -39.37(-0.94%)
Dec 09, 2019 4161 4208 4159 4196 0 +19.79(+0.47%)
Dec 06, 2019 4217 4217 4174 4176 0 -14.16(-0.34%)
Dec 05, 2019 4166 4216 4161 4190 0 +27.37(+0.66%)
Dec 04, 2019 4201 4205 4162 4163 0 -16.52(-0.40%)
Dec 03, 2019 4246 4264 4152 4179 0 -124.07(-2.88%)
Dec 02, 2019 4352 4363 4296 4303 0 -55.00(-1.26%)
Nov 29, 2019 4372 4376 4346 4358 0 -27.32(-0.62%)
Nov 27, 2019 4339 4387 4337 4385 0 +48.23(+1.11%)
Nov 26, 2019 4341 4347 4308 4337 0 +6.07(+0.14%)
Nov 25, 2019 4344 4377 4327 4331 0 +1.46(+0.03%)
Nov 22, 2019 4309 4336 4273 4330 0 +31.93(+0.74%)
Nov 21, 2019 4319 4323 4281 4298 0 -12.13(-0.28%)
Nov 20, 2019 4324 4354 4296 4310 0 -26.89(-0.62%)
Nov 19, 2019 4325 4360 4308 4337 0 +16.58(+0.38%)
Nov 18, 2019 4304 4335 4297 4320 0 +17.20(+0.40%)
Nov 15, 2019 4311 4327 4286 4303 0 +4.23(+0.10%)
Nov 14, 2019 4283 4307 4266 4299 0 +16.95(+0.40%)
Nov 13, 2019 4266 4298 4245 4282 0 +4.72(+0.11%)
Nov 12, 2019 4292 4316 4268 4277 0 -5.33(-0.12%)
Nov 11, 2019 4266 4298 4235 4282 0 +16.23(+0.38%)
Nov 08, 2019 4229 4270 4178 4266 0 +30.57(+0.72%)
Nov 07, 2019 4233 4262 4219 4236 0 +31.18(+0.74%)
Nov 06, 2019 4196 4231 4174 4204 0 +12.53(+0.30%)
Nov 05, 2019 4116 4199 4104 4192 0 +68.03(+1.65%)
Nov 04, 2019 4160 4177 4121 4124 0 -21.14(-0.51%)
Nov 01, 2019 4171 4201 4139 4145 0 -10.77(-0.26%)
Oct 31, 2019 4146 4177 4088 4156 0 +9.10(+0.22%)
Oct 30, 2019 4172 4173 4089 4147 0 -35.43(-0.85%)
Oct 29, 2019 4029 4205 4012 4182 0 +151.29(+3.75%)
Oct 28, 2019 4059 4117 3954 4031 0 +25.33(+0.63%)
Oct 25, 2019 3989 4020 3970 4005 0 -7.02(-0.17%)
Oct 24, 2019 3990 4020 3970 4012 0 +43.19(+1.09%)
Oct 23, 2019 3943 3978 3925 3969 0 +25.96(+0.66%)
Oct 22, 2019 3967 3993 3942 3943 0 -27.75(-0.70%)
Oct 21, 2019 3989 4006 3969 3971 0 -0.55(-0.01%)
Oct 18, 2019 3998 4015 3966 3972 0 -23.49(-0.59%)
Oct 17, 2019 4006 4019 3971 3995 0 -5.51(-0.14%)
Oct 16, 2019 3999 4014 3971 4001 0 -25.24(-0.63%)
Oct 15, 2019 4028 4061 4016 4026 0 +5.62(+0.14%)
Oct 14, 2019 4054 4061 4003 4020 0 -92.81(-2.26%)
Oct 11, 2019 4069 4134 4049 4113 0 +65.87(+1.63%)
Oct 10, 2019 4054 4069 4015 4047 0 -24.89(-0.61%)
Oct 09, 2019 4072 4097 4053 4072 0 +28.04(+0.69%)
Oct 08, 2019 4046 4085 4018 4044 0 -55.39(-1.35%)
Oct 07, 2019 4071 4129 4070 4099 0 -3.91(-0.10%)
Oct 04, 2019 4025 4106 3998 4103 0 +114.01(+2.86%)
Oct 03, 2019 3972 4005 3921 3989 0 -1.08(-0.03%)
Oct 02, 2019 3956 3993 3889 3990 0 +18.49(+0.47%)
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.