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 (%)
Feb 28, 2014 2476 2476 2428 2443 0 -22.94(-0.93%)
Feb 27, 2014 2458 2469 2443 2466 0 +13.95(+0.57%)
Feb 26, 2014 2429 2466 2422 2452 0 +25.55(+1.05%)
Feb 25, 2014 2410 2433 2410 2427 0 +2.72(+0.11%)
Feb 24, 2014 2442 2453 2423 2424 0 -18.52(-0.76%)
Feb 21, 2014 2464 2469 2435 2443 0 -5.10(-0.21%)
Feb 20, 2014 2436 2450 2424 2448 0 +24.16(+1.00%)
Feb 19, 2014 2411 2435 2397 2423 0 +13.72(+0.57%)
Feb 18, 2014 2419 2432 2392 2410 0 -7.03(-0.29%)
Feb 14, 2014 2417 2417 2417 0 +43.67(+1.84%)
Feb 13, 2014 2329 2377 2332 2373 0 +19.29(+0.82%)
Feb 12, 2014 2344 2371 2338 2354 0 +6.18(+0.26%)
Feb 11, 2014 2339 2364 2319 2348 0 +17.49(+0.75%)
Feb 10, 2014 2347 2350 2324 2330 0 -12.74(-0.54%)
Feb 07, 2014 2323 2352 2315 2343 0 +20.64(+0.89%)
Feb 06, 2014 2333 2349 2299 2322 0 +8.45(+0.37%)
Feb 05, 2014 2273 2323 2265 2314 0 +28.84(+1.26%)
Feb 04, 2014 2294 2328 2282 2285 0 -10.11(-0.44%)
Feb 03, 2014 2342 2372 2255 2295 0 -73.05(-3.08%)
Jan 31, 2014 2417 2422 2359 2368 0 -58.73(-2.42%)
Jan 30, 2014 2406 2492 2400 2427 0 +43.86(+1.84%)
Jan 29, 2014 2388 2406 2371 2383 0 -3.80(-0.16%)
Jan 28, 2014 2354 2433 2335 2387 0 +85.26(+3.70%)
Jan 27, 2014 2347 2347 2286 2302 0 -41.89(-1.79%)
Jan 24, 2014 2353 2365 2329 2343 0 -23.67(-1.00%)
Jan 23, 2014 2336 2369 2324 2367 0 +17.57(+0.75%)
Jan 22, 2014 2333 2351 2333 2350 0 +421.58(+21.87%)
Jan 21, 2014 1935 1946 1914 1928 0 +1.01(+0.05%)
Jan 17, 2014 1927 1927 1927 0 -12.86(-0.66%)
Jan 16, 2014 1945 1949 1932 1940 0 -6.89(-0.35%)
Jan 15, 2014 1942 1955 1942 1947 0 +4.05(+0.21%)
Jan 14, 2014 1902 1944 1892 1943 0 +49.81(+2.63%)
Jan 13, 2014 1937 1940 1885 1893 0 -47.95(-2.47%)
Jan 10, 2014 1937 1942 1915 1941 0 +8.40(+0.43%)
Jan 09, 2014 1940 1947 1921 1932 0 +2.97(+0.15%)
Jan 08, 2014 1915 1930 1905 1929 0 +17.15(+0.90%)
Jan 07, 2014 1893 1918 1887 1912 0 +1.03(+0.05%)
Jan 06, 2014 1927 1937 1908 1911 0 -9.61(-0.50%)
Jan 03, 2014 1929 1933 1909 1921 0 -2.27(-0.12%)
Jan 02, 2014 1903 1927 1900 1923 0 -3.67(-0.19%)
Dec 31, 2013 1927 1927 1927 0 +3.53(+0.18%)
Dec 30, 2013 1906 1930 1900 1923 0 +7.37(+0.38%)
Dec 27, 2013 1905 1927 1912 1916 0 +8.61(+0.45%)
Dec 26, 2013 1893 1909 1895 1907 0 +14.84(+0.78%)
Dec 24, 2013 1892 1892 1892 0 +17.03(+0.91%)
Dec 23, 2013 1879 1880 1863 1875 0 +6.94(+0.37%)
Dec 20, 2013 1849 1876 1843 1868 0 +18.33(+0.99%)
Dec 19, 2013 1861 1874 1847 1850 0 -20.37(-1.09%)
Dec 18, 2013 1850 1874 1840 1871 0 +13.07(+0.70%)
Dec 17, 2013 1823 1863 1823 1857 0 +22.95(+1.25%)
Dec 16, 2013 1817 1849 1814 1834 0 +11.94(+0.66%)
Dec 13, 2013 1814 1828 1801 1823 0 +14.77(+0.82%)
Dec 12, 2013 1803 1823 1793 1808 0 +4.66(+0.26%)
Dec 11, 2013 1826 1829 1796 1803 0 -20.74(-1.14%)
Dec 10, 2013 1820 1834 1820 1824 0 -7.80(-0.43%)
Dec 09, 2013 1833 1845 1825 1832 0 -2.20(-0.12%)
Dec 06, 2013 1858 1862 1830 1834 0 -5.70(-0.31%)
Dec 05, 2013 1849 1858 1833 1840 0 -18.45(-0.99%)
Dec 04, 2013 1843 1872 1835 1858 0 -0.67(-0.04%)
Dec 03, 2013 1858 1867 1854 1859 0 +0.19(+0.01%)
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.