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 (%)
Apr 30, 2019 4446 4481 4431 4463 0 -1.10(-0.02%)
Apr 29, 2019 4422 4481 4422 4464 0 +41.96(+0.95%)
Apr 26, 2019 4397 4476 4397 4422 0 +17.97(+0.41%)
Apr 25, 2019 4382 4410 4352 4404 0 +35.83(+0.82%)
Apr 24, 2019 4395 4430 4351 4368 0 -12.05(-0.28%)
Apr 23, 2019 4404 4416 4329 4380 0 +6.46(+0.15%)
Apr 22, 2019 4452 4490 4364 4374 0 -60.52(-1.36%)
Apr 18, 2019 4440 4440 4258 4434 0 -350.48(-7.32%)
Apr 17, 2019 4837 4837 4724 4785 0 -20.01(-0.42%)
Apr 16, 2019 4861 4904 4775 4805 0 -55.18(-1.14%)
Apr 15, 2019 4807 4887 4807 4860 0 +43.36(+0.90%)
Apr 12, 2019 4710 4860 4691 4817 0 +168.68(+3.63%)
Apr 11, 2019 4643 4684 4634 4648 0 +9.57(+0.21%)
Apr 10, 2019 4593 4647 4588 4638 0 +43.36(+0.94%)
Apr 09, 2019 4579 4613 4552 4595 0 -7.65(-0.17%)
Apr 08, 2019 4581 4626 4551 4603 0 +21.51(+0.47%)
Apr 05, 2019 4607 4625 4569 4581 0 -9.00(-0.20%)
Apr 04, 2019 4733 4734 4543 4590 0 -132.02(-2.80%)
Apr 03, 2019 4752 4761 4705 4722 0 -7.24(-0.15%)
Apr 02, 2019 4682 4734 4659 4729 0 +43.90(+0.94%)
Apr 01, 2019 4699 4735 4646 4685 0 +11.78(+0.25%)
Mar 29, 2019 4636 4677 4620 4674 0 +61.33(+1.33%)
Mar 28, 2019 4617 4622 4584 4612 0 +10.80(+0.23%)
Mar 27, 2019 4639 4665 4571 4602 0 -55.62(-1.19%)
Mar 26, 2019 4658 4679 4630 4657 0 +23.11(+0.50%)
Mar 25, 2019 4615 4637 4594 4634 0 +0.01(+0.00%)
Mar 22, 2019 4649 4662 4622 4634 0 -26.92(-0.58%)
Mar 21, 2019 4625 4678 4584 4661 0 +13.13(+0.28%)
Mar 20, 2019 4652 4676 4630 4648 0 -13.47(-0.29%)
Mar 19, 2019 4710 4732 4646 4661 0 -20.63(-0.44%)
Mar 18, 2019 4634 4711 4626 4682 0 +40.61(+0.87%)
Mar 15, 2019 4595 4643 4551 4641 0 +67.59(+1.48%)
Mar 14, 2019 4518 4577 4511 4574 0 +64.50(+1.43%)
Mar 13, 2019 4500 4551 4491 4509 0 +30.90(+0.69%)
Mar 12, 2019 4440 4479 4424 4478 0 +43.26(+0.98%)
Mar 11, 2019 4411 4440 4396 4435 0 +39.87(+0.91%)
Mar 08, 2019 4345 4398 4326 4395 0 +17.39(+0.40%)
Mar 07, 2019 4375 4411 4348 4378 0 -19.15(-0.44%)
Mar 06, 2019 4423 4446 4387 4397 0 -58.54(-1.31%)
Mar 05, 2019 4477 4496 4442 4455 0 -21.40(-0.48%)
Mar 04, 2019 4461 4530 4416 4477 0 -5.64(-0.13%)
Mar 01, 2019 4495 4546 4457 4483 0 -36.50(-0.81%)
Feb 28, 2019 4547 4571 4516 4519 0 -26.03(-0.57%)
Feb 27, 2019 4474 4551 4474 4545 0 +56.09(+1.25%)
Feb 26, 2019 4500 4506 4476 4489 0 -11.12(-0.25%)
Feb 25, 2019 4541 4552 4493 4500 0 -35.75(-0.79%)
Feb 22, 2019 4491 4543 4487 4536 0 +57.91(+1.29%)
Feb 21, 2019 4420 4494 4414 4478 0 +43.43(+0.98%)
Feb 20, 2019 4434 4464 4409 4434 0 -12.32(-0.28%)
Feb 19, 2019 4436 4493 4424 4447 0 +8.71(+0.20%)
Feb 15, 2019 4430 4443 4389 4438 0 +29.46(+0.67%)
Feb 14, 2019 4354 4421 4296 4409 0 +46.37(+1.06%)
Feb 13, 2019 4409 4427 4357 4362 0 -38.26(-0.87%)
Feb 12, 2019 4317 4408 4311 4401 0 +89.14(+2.07%)
Feb 11, 2019 4326 4361 4295 4311 0 +15.04(+0.35%)
Feb 08, 2019 4241 4298 4224 4296 0 +17.11(+0.40%)
Feb 07, 2019 4259 4298 4238 4279 0 -4.11(-0.10%)
Feb 06, 2019 4266 4288 4231 4283 0 +19.58(+0.46%)
Feb 05, 2019 4250 4268 4224 4264 0 +39.92(+0.95%)
Feb 04, 2019 4164 4256 4149 4224 0 +62.85(+1.51%)
Feb 01, 2019 4130 4177 4124 4161 0 +23.59(+0.57%)
Jan 31, 2019 4073 4162 4072 4137 0 +36.32(+0.89%)
Jan 30, 2019 4103 4168 4012 4101 0 +6.35(+0.16%)
Jan 29, 2019 4048 4103 4019 4095 0 +41.25(+1.02%)
Jan 28, 2019 3969 4080 3969 4053 0 +60.97(+1.53%)
Jan 25, 2019 3994 4019 3972 3993 0 +23.76(+0.60%)
Jan 24, 2019 3977 3989 3934 3969 0 -1.86(-0.05%)
Jan 23, 2019 3940 4000 3917 3971 0 +27.12(+0.69%)
Jan 22, 2019 3937 3981 3914 3944 0 -6.43(-0.16%)
Jan 18, 2019 3942 3979 3897 3950 0 +32.98(+0.84%)
Jan 17, 2019 3862 3938 3861 3917 0 +55.75(+1.44%)
Jan 16, 2019 3924 3937 3853 3861 0 -54.25(-1.39%)
Jan 15, 2019 3853 3956 3845 3915 0 +59.23(+1.54%)
Jan 14, 2019 3876 3890 3825 3856 0 -40.65(-1.04%)
Jan 11, 2019 3961 4003 3871 3897 0 -88.95(-2.23%)
Jan 10, 2019 3970 4015 3951 3986 0 +11.71(+0.29%)
Jan 09, 2019 3991 4060 3960 3974 0 -2.28(-0.06%)
Jan 08, 2019 3891 3978 3884 3976 0 +99.38(+2.56%)
Jan 07, 2019 3877 3898 3827 3877 0 -17.55(-0.45%)
Jan 04, 2019 3837 3901 3829 3895 0 +111.82(+2.96%)
Jan 03, 2019 3764 3853 3761 3783 0 -42.63(-1.11%)
Jan 02, 2019 3735 3835 3719 3825 0 +30.95(+0.82%)
Dec 31, 2018 3827 3845 3773 3794 0 -9.86(-0.26%)
Dec 28, 2018 3828 3847 3762 3804 0 -20.32(-0.53%)
Dec 27, 2018 3760 3826 3718 3825 0 +17.82(+0.47%)
Dec 26, 2018 3695 3811 3664 3807 0 +124.27(+3.37%)
Dec 24, 2018 3668 3729 3644 3683 0 -16.68(-0.45%)
Dec 21, 2018 3827 3854 3687 3699 0 -113.11(-2.97%)
Dec 20, 2018 3853 3872 3746 3812 0 -45.62(-1.18%)
Dec 19, 2018 3872 3953 3821 3858 0 -6.56(-0.17%)
Dec 18, 2018 3891 3908 3834 3864 0 +15.37(+0.40%)
Dec 17, 2018 3959 3971 3829 3849 0 -121.01(-3.05%)
Dec 14, 2018 3966 4039 3951 3970 0 -37.59(-0.94%)
Dec 13, 2018 4045 4066 3987 4008 0 -10.56(-0.26%)
Dec 12, 2018 4064 4082 4004 4018 0 -3.26(-0.08%)
Dec 11, 2018 4058 4105 4012 4022 0 -10.94(-0.27%)
Dec 10, 2018 3919 4049 3905 4032 0 +104.45(+2.66%)
Dec 07, 2018 4054 4057 3909 3928 0 -136.59(-3.36%)
Dec 06, 2018 4011 4071 4004 4065 0 -8.05(-0.20%)
Dec 04, 2018 4139 4168 4065 4073 0 -84.02(-2.02%)
Dec 03, 2018 4168 4182 4130 4157 0 +24.84(+0.60%)
Nov 30, 2018 4089 4139 4077 4132 0 +52.27(+1.28%)
Nov 29, 2018 4107 4112 4047 4080 0 -28.73(-0.70%)
Nov 28, 2018 4005 4120 4000 4108 0 +121.46(+3.05%)
Nov 27, 2018 4065 4066 3978 3987 0 -86.52(-2.12%)
Nov 26, 2018 4066 4079 4026 4073 0 +39.22(+0.97%)
Nov 23, 2018 3948 4062 3941 4034 0 +42.32(+1.06%)
Nov 21, 2018 3992 3992 3992 3992 0 +32.61(+0.82%)
Nov 20, 2018 4079 4102 3930 3959 0 -158.40(-3.85%)
Nov 19, 2018 4205 4208 4098 4118 0 -107.12(-2.54%)
Nov 16, 2018 4179 4227 4147 4225 0 +29.58(+0.71%)
Nov 15, 2018 4090 4203 4072 4195 0 +83.22(+2.02%)
Nov 14, 2018 4120 4167 4093 4112 0 +13.03(+0.32%)
Nov 13, 2018 4114 4153 4065 4099 0 +6.72(+0.16%)
Nov 12, 2018 4133 4140 4088 4092 0 -69.32(-1.67%)
Nov 09, 2018 4092 4165 4027 4162 0 +38.01(+0.92%)
Nov 08, 2018 4151 4181 4103 4123 0 -45.33(-1.09%)
Nov 07, 2018 4173 4192 4144 4169 0 +37.15(+0.90%)
Nov 06, 2018 4108 4166 4101 4132 0 +7.49(+0.18%)
Nov 05, 2018 4103 4144 4082 4124 0 +23.33(+0.57%)
Nov 02, 2018 4134 4153 4051 4101 0 -14.48(-0.35%)
Nov 01, 2018 4101 4128 4039 4115 0 +14.69(+0.36%)
Oct 31, 2018 4011 4112 3986 4101 0 +137.57(+3.47%)
Oct 30, 2018 3951 3989 3896 3963 0 +15.23(+0.39%)
Oct 29, 2018 4039 4079 3884 3948 0 -56.26(-1.41%)
Oct 26, 2018 3921 4048 3916 4004 0 +1.49(+0.04%)
Oct 24, 2018 4180 4228 3996 4003 0 -177.60(-4.25%)
Oct 23, 2018 4105 4203 4082 4180 0 +25.93(+0.62%)
Oct 22, 2018 4101 4191 4076 4154 0 +80.04(+1.96%)
Oct 19, 2018 4140 4176 4074 4074 0 -18.37(-0.45%)
Oct 18, 2018 4115 4152 4073 4093 0 -47.87(-1.16%)
Oct 17, 2018 4179 4179 4095 4140 0 -45.29(-1.08%)
Oct 16, 2018 4152 4201 4119 4186 0 +81.41(+1.98%)
Oct 15, 2018 4106 4146 4064 4104 0 -15.67(-0.38%)
Oct 12, 2018 4114 4147 4075 4120 0 +46.38(+1.14%)
Oct 11, 2018 4054 4140 4041 4074 0 +3.41(+0.08%)
Oct 10, 2018 4199 4207 4066 4070 0 -124.75(-2.97%)
Oct 09, 2018 4209 4247 4176 4195 0 -27.84(-0.66%)
Oct 08, 2018 4258 4266 4157 4223 0 -43.25(-1.01%)
Oct 05, 2018 4269 4296 4213 4266 0 -2.47(-0.06%)
Oct 04, 2018 4293 4312 4245 4269 0 -41.67(-0.97%)
Oct 03, 2018 4273 4329 4256 4310 0 +37.70(+0.88%)
Oct 02, 2018 4322 4338 4250 4273 0 -76.20(-1.75%)
Oct 01, 2018 4362 4387 4338 4349 0 +3.05(+0.07%)
Sep 28, 2018 4348 4392 4338 4346 0 -15.66(-0.36%)
Sep 27, 2018 4355 4384 4343 4361 0 -13.07(-0.30%)
Sep 26, 2018 4386 4403 4366 4374 0 +10.31(+0.24%)
Sep 25, 2018 4396 4401 4352 4364 0 -11.53(-0.26%)
Sep 24, 2018 4343 4397 4293 4376 0 +26.61(+0.61%)
Sep 21, 2018 4381 4386 4345 4349 0 -34.50(-0.79%)
Sep 20, 2018 4378 4458 4361 4384 0 +22.43(+0.51%)
Sep 19, 2018 4412 4425 4307 4361 0 -56.46(-1.28%)
Sep 18, 2018 4405 4438 4380 4418 0 -0.22(-0.00%)
Sep 17, 2018 4451 4460 4408 4418 0 -30.61(-0.69%)
Sep 14, 2018 4414 4452 4411 4448 0 +24.48(+0.55%)
Sep 13, 2018 4365 4437 4361 4424 0 +69.70(+1.60%)
Sep 12, 2018 4319 4359 4299 4354 0 +16.72(+0.39%)
Sep 11, 2018 4321 4345 4298 4337 0 +1.91(+0.04%)
Sep 10, 2018 4275 4353 4267 4336 0 +72.97(+1.71%)
Sep 07, 2018 4249 4285 4231 4263 0 -5.01(-0.12%)
Sep 06, 2018 4256 4285 4238 4268 0 -0.85(-0.02%)
Sep 05, 2018 4305 4308 4241 4268 0 -38.57(-0.90%)
Sep 04, 2018 4257 4313 4241 4307 0 +15.75(+0.37%)
Aug 31, 2018 4291 4291 4291 4291 0 -14.34(-0.33%)
Aug 30, 2018 4331 4350 4301 4306 0 -39.05(-0.90%)
Aug 29, 2018 4285 4357 4272 4345 0 +70.71(+1.65%)
Aug 28, 2018 4246 4278 4225 4274 0 +14.27(+0.34%)
Aug 27, 2018 4268 4280 4232 4260 0 -13.20(-0.31%)
Aug 24, 2018 4278 4300 4263 4273 0 +12.66(+0.30%)
Aug 23, 2018 4253 4280 4239 4260 0 +3.33(+0.08%)
Aug 22, 2018 4208 4270 4207 4257 0 +36.98(+0.88%)
Aug 21, 2018 4245 4264 4213 4220 0 -18.50(-0.44%)
Aug 20, 2018 4245 4252 4221 4238 0 -4.78(-0.11%)
Aug 17, 2018 4221 4249 4206 4243 0 +22.79(+0.54%)
Aug 16, 2018 4217 4226 4206 4220 0 +17.94(+0.43%)
Aug 15, 2018 4175 4215 4133 4202 0 -14.39(-0.34%)
Aug 14, 2018 4173 4239 4165 4217 0 +34.56(+0.83%)
Aug 13, 2018 4213 4242 4168 4182 0 -14.63(-0.35%)
Aug 10, 2018 4187 4206 4173 4197 0 -4.88(-0.12%)
Aug 09, 2018 4200 4234 4193 4202 0 +16.18(+0.39%)
Aug 08, 2018 4177 4206 4162 4186 0 +8.90(+0.21%)
Aug 07, 2018 4209 4235 4148 4177 0 -39.57(-0.94%)
Aug 06, 2018 4176 4238 4163 4216 0 +39.85(+0.95%)
Aug 03, 2018 4172 4191 4141 4176 0 +0.24(+0.01%)
Aug 02, 2018 4123 4188 4088 4176 0 +42.06(+1.02%)
Aug 01, 2018 4111 4159 4069 4134 0 -25.99(-0.62%)
Jul 31, 2018 4203 4216 3988 4160 0 -32.09(-0.77%)
Jul 30, 2018 4190 4242 4167 4192 0 -1.34(-0.03%)
Jul 27, 2018 4293 4300 4175 4194 0 -113.25(-2.63%)
Jul 26, 2018 4264 4342 4123 4307 0 -5.91(-0.14%)
Jul 25, 2018 4218 4316 4160 4313 0 +213.25(+5.20%)
Jul 24, 2018 4088 4125 4058 4099 0 +40.22(+0.99%)
Jul 23, 2018 4060 4117 4054 4059 0 -60.54(-1.47%)
Jul 20, 2018 4101 4137 4085 4120 0 +12.46(+0.30%)
Jul 19, 2018 4079 4112 4059 4107 0 +20.79(+0.51%)
Jul 18, 2018 4057 4094 4041 4087 0 +20.94(+0.52%)
Jul 17, 2018 3998 4071 3980 4066 0 +41.24(+1.02%)
Jul 16, 2018 4035 4051 4019 4024 0 -12.64(-0.31%)
Jul 13, 2018 4059 4064 4023 4037 0 -21.22(-0.52%)
Jul 12, 2018 4019 4063 4009 4058 0 +55.55(+1.39%)
Jul 11, 2018 3856 4013 3841 4003 0 +146.62(+3.80%)
Jul 10, 2018 3850 3866 3771 3856 0 +88.01(+2.34%)
Jul 09, 2018 3805 3815 3757 3768 0 -30.55(-0.80%)
Jul 06, 2018 3751 3811 3733 3799 0 +104.44(+2.83%)
Jul 05, 2018 3679 3699 3645 3694 0 +21.04(+0.57%)
Jul 03, 2018 3673 3673 3673 3673 0 +1.85(+0.05%)
Jul 02, 2018 3579 3673 3579 3671 0 +60.74(+1.68%)
Jun 29, 2018 3655 3655 3603 3611 0 -34.37(-0.94%)
Jun 28, 2018 3583 3652 3558 3645 0 +56.87(+1.58%)
Jun 27, 2018 3607 3629 3582 3588 0 -7.98(-0.22%)
Jun 26, 2018 3576 3608 3569 3596 0 +27.77(+0.78%)
Jun 25, 2018 3572 3579 3536 3568 0 -35.48(-0.98%)
Jun 22, 2018 3651 3664 3573 3604 0 -30.54(-0.84%)
Jun 21, 2018 3681 3690 3630 3634 0 -43.62(-1.19%)
Jun 20, 2018 3686 3705 3670 3678 0 -2.08(-0.06%)
Jun 19, 2018 3692 3693 3659 3680 0 -32.22(-0.87%)
Jun 18, 2018 3667 3716 3667 3712 0 +17.64(+0.48%)
Jun 15, 2018 3695 3699 3693 3695 0 +1.21(+0.03%)
Jun 14, 2018 3693 3714 3680 3693 0 -4.28(-0.12%)
Jun 13, 2018 3727 3732 3686 3698 0 -29.78(-0.80%)
Jun 12, 2018 3688 3731 3665 3727 0 +57.63(+1.57%)
Jun 11, 2018 3662 3678 3650 3670 0 +7.92(+0.22%)
Jun 08, 2018 3631 3671 3623 3662 0 +38.60(+1.07%)
Jun 07, 2018 3648 3663 3611 3623 0 -28.54(-0.78%)
Jun 06, 2018 3646 3666 3622 3652 0 +16.13(+0.44%)
Jun 05, 2018 3657 3663 3617 3636 0 -9.94(-0.27%)
Jun 04, 2018 3653 3700 3598 3646 0 -13.81(-0.38%)
Jun 01, 2018 3589 3672 3585 3659 0 +60.08(+1.67%)
May 31, 2018 3592 3626 3569 3599 0 +13.65(+0.38%)
May 30, 2018 3581 3607 3564 3586 0 +24.44(+0.69%)
May 29, 2018 3548 3580 3537 3561 0 -19.48(-0.54%)
May 25, 2018 3581 3581 3581 3581 0 +26.46(+0.74%)
May 24, 2018 3565 3568 3515 3554 0 -8.14(-0.23%)
May 23, 2018 3530 3564 3522 3562 0 +12.39(+0.35%)
May 22, 2018 3574 3604 3542 3550 0 -22.93(-0.64%)
May 21, 2018 3539 3583 3537 3573 0 +46.04(+1.31%)
May 18, 2018 3548 3559 3523 3527 0 -12.38(-0.35%)
May 17, 2018 3553 3566 3500 3539 0 -13.60(-0.38%)
May 16, 2018 3576 3583 3518 3553 0 -20.45(-0.57%)
May 15, 2018 3608 3614 3553 3573 0 -71.02(-1.95%)
May 14, 2018 3688 3718 3636 3644 0 -44.14(-1.20%)
May 11, 2018 3685 3712 3662 3688 0 -1.25(-0.03%)
May 10, 2018 3675 3717 3666 3690 0 +22.78(+0.62%)
May 09, 2018 3619 3695 3610 3667 0 +17.00(+0.47%)
May 08, 2018 3630 3659 3616 3650 0 +19.34(+0.53%)
May 07, 2018 3595 3640 3581 3631 0 +31.00(+0.86%)
May 04, 2018 3552 3618 3514 3600 0 +37.80(+1.06%)
May 03, 2018 3531 3570 3484 3562 0 +24.10(+0.68%)
May 02, 2018 3571 3593 3529 3538 0 -52.95(-1.47%)
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.