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 (%)
Jul 31, 2012 1552 1587 1543 1565 0 +10.40(+0.67%)
Jul 30, 2012 1603 1614 1539 1555 0 -53.54(-3.33%)
Jul 27, 2012 1579 1614 1563 1608 0 +32.95(+2.09%)
Jul 26, 2012 1551 1589 1547 1575 0 +56.66(+3.73%)
Jul 25, 2012 1499 1539 1500 1519 0 +13.02(+0.86%)
Jul 24, 2012 1520 1529 1492 1506 0 -19.84(-1.30%)
Jul 23, 2012 1530 1551 1497 1526 0 -39.96(-2.55%)
Jul 20, 2012 1573 1591 1563 1566 0 -20.76(-1.31%)
Jul 19, 2012 1562 1597 1554 1586 0 +38.36(+2.48%)
Jul 18, 2012 1474 1596 1463 1548 0 +87.13(+5.96%)
Jul 17, 2012 1479 1490 1451 1461 0 -2.96(-0.20%)
Jul 16, 2012 1473 1495 1456 1464 0 -21.07(-1.42%)
Jul 14, 2012 1453 1492 1439 1485 0 +0.00(+0.00%)
Jul 13, 2012 1453 1492 1439 1485 0 +42.04(+2.91%)
Jul 12, 2012 1440 1455 1401 1443 0 -4.87(-0.34%)
Jul 11, 2012 1454 1481 1432 1448 0 -1.61(-0.11%)
Jul 10, 2012 1474 1487 1438 1449 0 -19.06(-1.30%)
Jul 09, 2012 1529 1543 1455 1468 0 -70.65(-4.59%)
Jul 06, 2012 1606 1615 1527 1539 0 -81.95(-5.06%)
Jul 05, 2012 1603 1631 1594 1621 0 +15.31(+0.95%)
Jul 03, 2012 1606 1606 1606 0 +28.53(+1.81%)
Jul 02, 2012 1600 1609 1557 1577 0 -24.51(-1.53%)
Jun 30, 2012 1567 1607 1554 1602 0 -0.85(-0.05%)
Jun 29, 2012 1567 1607 1554 1602 0 +61.31(+3.98%)
Jun 28, 2012 1597 1605 1523 1541 0 -63.98(-3.99%)
Jun 27, 2012 1600 1621 1589 1605 0 +11.46(+0.72%)
Jun 26, 2012 1582 1609 1572 1594 0 +10.73(+0.68%)
Jun 25, 2012 1586 1595 1564 1583 0 -26.18(-1.63%)
Jun 22, 2012 1597 1622 1588 1609 0 +16.95(+1.06%)
Jun 21, 2012 1628 1641 1586 1592 0 -42.75(-2.61%)
Jun 20, 2012 1595 1655 1575 1635 0 +43.79(+2.75%)
Jun 19, 2012 1607 1621 1572 1591 0 -6.65(-0.42%)
Jun 18, 2012 1619 1634 1578 1598 0 -28.46(-1.75%)
Jun 15, 2012 1631 1654 1594 1626 0 -1.92(-0.12%)
Jun 14, 2012 1623 1643 1603 1628 0 -8.18(-0.50%)
Jun 13, 2012 1680 1688 1627 1636 0 -49.33(-2.93%)
Jun 12, 2012 1683 1699 1663 1686 0 +12.23(+0.73%)
Jun 11, 2012 1695 1706 1669 1673 0 -14.68(-0.87%)
Jun 08, 2012 1676 1696 1667 1688 0 +2.28(+0.14%)
Jun 07, 2012 1690 1704 1669 1686 0 +12.28(+0.73%)
Jun 06, 2012 1635 1678 1625 1674 0 +46.07(+2.83%)
Jun 05, 2012 1596 1635 1591 1627 0 +20.46(+1.27%)
Jun 04, 2012 1597 1619 1581 1607 0 +11.15(+0.70%)
Jun 02, 2012 1627 1640 1586 1596 0 +0.00(+0.00%)
Jun 01, 2012 1627 1640 1586 1596 0 -42.69(-2.61%)
May 31, 2012 1646 1659 1610 1639 0 -12.23(-0.74%)
May 30, 2012 1664 1679 1646 1651 0 -32.62(-1.94%)
May 29, 2012 1686 1697 1666 1683 0 +12.94(+0.77%)
May 25, 2012 1670 1670 1670 0 +1.58(+0.09%)
May 24, 2012 1729 1737 1658 1669 0 -59.69(-3.45%)
May 23, 2012 1698 1733 1680 1729 0 +8.30(+0.48%)
May 22, 2012 1709 1743 1703 1720 0 +9.94(+0.58%)
May 21, 2012 1667 1725 1649 1710 0 +32.12(+1.91%)
May 18, 2012 1696 1704 1659 1678 0 -11.56(-0.68%)
May 17, 2012 1698 1716 1686 1690 0 -14.94(-0.88%)
May 16, 2012 1699 1725 1688 1705 0 +12.82(+0.76%)
May 15, 2012 1670 1718 1666 1692 0 +19.55(+1.17%)
May 14, 2012 1676 1701 1667 1672 0 -28.62(-1.68%)
May 11, 2012 1692 1728 1689 1701 0 +0.23(+0.01%)
May 10, 2012 1771 1780 1695 1701 0 -67.19(-3.80%)
May 09, 2012 1732 1773 1726 1768 0 +12.81(+0.73%)
May 08, 2012 1750 1762 1708 1755 0 -4.98(-0.28%)
May 07, 2012 1754 1774 1733 1760 0 +0.38(+0.02%)
May 04, 2012 1792 1799 1755 1760 0 -46.76(-2.59%)
May 03, 2012 1851 1861 1801 1806 0 -54.00(-2.90%)
May 02, 2012 1831 1872 1827 1860 0 +12.58(+0.68%)
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.