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 (%)
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%)
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.