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, 2011 1614 1648 1600 1618 0 +16.62(+1.04%)
Aug 30, 2011 1582 1612 1574 1602 0 +9.92(+0.62%)
Aug 29, 2011 1571 1603 1567 1592 0 +32.63(+2.09%)
Aug 26, 2011 1515 1562 1499 1559 0 +34.72(+2.28%)
Aug 25, 2011 1565 1571 1517 1524 0 -35.70(-2.29%)
Aug 24, 2011 1554 1580 1526 1560 0 +1.41(+0.09%)
Aug 23, 2011 1500 1565 1480 1559 0 +64.69(+4.33%)
Aug 22, 2011 1535 1556 1484 1494 0 -0.28(-0.02%)
Aug 19, 2011 1511 1557 1489 1494 0 -35.40(-2.31%)
Aug 18, 2011 1616 1621 1503 1530 0 -132.18(-7.95%)
Aug 17, 2011 1679 1710 1639 1662 0 -9.96(-0.60%)
Aug 16, 2011 1655 1687 1643 1672 0 -4.69(-0.28%)
Aug 15, 2011 1647 1690 1634 1676 0 +39.07(+2.39%)
Aug 12, 2011 1619 1658 1587 1637 0 +29.43(+1.83%)
Aug 11, 2011 1494 1626 1477 1608 0 +131.57(+8.91%)
Aug 10, 2011 1482 1523 1449 1476 0 -39.61(-2.61%)
Aug 09, 2011 1491 1526 1422 1516 0 +60.36(+4.15%)
Aug 08, 2011 1502 1510 1446 1456 0 -112.26(-7.16%)
Aug 05, 2011 1617 1631 1509 1568 0 -50.01(-3.09%)
Aug 04, 2011 1686 1694 1606 1618 0 -78.80(-4.64%)
Aug 03, 2011 1694 1716 1667 1697 0 -0.85(-0.05%)
Aug 02, 2011 1717 1738 1696 1697 0 -31.82(-1.84%)
Aug 01, 2011 1750 1776 1707 1729 0 -3.19(-0.18%)
Jul 29, 2011 1735 1747 1707 1732 0 -13.06(-0.75%)
Jul 28, 2011 1742 1766 1730 1746 0 +4.63(+0.27%)
Jul 27, 2011 1751 1767 1732 1741 0 -30.19(-1.70%)
Jul 26, 2011 1797 1813 1765 1771 0 -33.68(-1.87%)
Jul 25, 2011 1800 1833 1791 1805 0 -8.97(-0.49%)
Jul 22, 2011 1811 1822 1789 1814 0 +21.84(+1.22%)
Jul 21, 2011 1815 1823 1780 1792 0 -15.32(-0.85%)
Jul 20, 2011 1836 1840 1791 1807 0 -26.11(-1.42%)
Jul 19, 2011 1854 1872 1822 1833 0 -21.91(-1.18%)
Jul 18, 2011 1771 1862 1747 1855 0 +113.32(+6.51%)
Jul 15, 2011 1737 1754 1701 1742 0 +4.60(+0.26%)
Jul 14, 2011 1772 1775 1695 1737 0 -25.71(-1.46%)
Jul 13, 2011 1771 1781 1753 1763 0 +6.13(+0.35%)
Jul 12, 2011 1758 1780 1751 1757 0 -6.28(-0.36%)
Jul 11, 2011 1793 1802 1750 1763 0 -36.04(-2.00%)
Jul 08, 2011 1777 1804 1772 1799 0 +8.48(+0.47%)
Jul 07, 2011 1792 1806 1779 1791 0 +9.86(+0.55%)
Jul 06, 2011 1782 1798 1768 1781 0 -4.97(-0.28%)
Jul 05, 2011 1758 1795 1745 1786 0 +31.67(+1.81%)
Jul 01, 2011 1754 1754 1754 0 -0.05(-0.00%)
Jun 30, 2011 1740 1759 1731 1754 0 +23.03(+1.33%)
Jun 29, 2011 1721 1744 1698 1731 0 +8.74(+0.51%)
Jun 28, 2011 1694 1737 1686 1722 0 +35.82(+2.12%)
Jun 27, 2011 1662 1695 1656 1687 0 +17.52(+1.05%)
Jun 24, 2011 1672 1691 1647 1669 0 -0.52(-0.03%)
Jun 23, 2011 1620 1673 1611 1670 0 +31.06(+1.90%)
Jun 22, 2011 1647 1667 1626 1639 0 -11.21(-0.68%)
Jun 21, 2011 1627 1685 1618 1650 0 +33.86(+2.10%)
Jun 20, 2011 1616 1623 1583 1616 0 +23.88(+1.50%)
Jun 17, 2011 1616 1622 1587 1592 0 -5.62(-0.35%)
Jun 16, 2011 1593 1612 1575 1598 0 -0.39(-0.02%)
Jun 15, 2011 1634 1641 1593 1598 0 -44.91(-2.73%)
Jun 14, 2011 1627 1652 1620 1643 0 +14.88(+0.91%)
Jun 13, 2011 1409 1646 1614 1628 0 -6.74(-0.41%)
Jun 10, 2011 1422 1660 1628 1635 0 -13.82(-0.84%)
Jun 09, 2011 1424 1661 1639 1649 0 -7.56(-0.46%)
Jun 08, 2011 1432 1670 1643 1656 0 -5.95(-0.36%)
Jun 07, 2011 1442 1684 1651 1662 0 +0.11(+0.01%)
Jun 06, 2011 1455 1690 1655 1662 0 -24.60(-1.46%)
Jun 03, 2011 1468 1712 1677 1687 0 +44.95(+2.74%)
May 24, 2011 1452 1689 1637 1642 0 -35.54(-2.12%)
May 23, 2011 1466 1697 1666 1677 0 -31.10(-1.82%)
May 20, 2011 1472 1721 1692 1708 0 +10.69(+0.63%)
May 19, 2011 1468 1706 1683 1698 0 +5.54(+0.33%)
May 18, 2011 1454 1699 1673 1692 0 +14.59(+0.87%)
May 17, 2011 1460 1693 1669 1678 0 -12.88(-0.76%)
May 16, 2011 1479 1712 1685 1690 0 -17.59(-1.03%)
May 13, 2011 1505 1730 1705 1708 0 -20.58(-1.19%)
May 12, 2011 1487 1734 1703 1729 0 +13.02(+0.76%)
May 11, 2011 1496 1730 1695 1716 0 -9.91(-0.57%)
May 10, 2011 1493 1734 1715 1725 0 +14.85(+0.87%)
May 09, 2011 1486 1722 1699 1711 0 +0.95(+0.06%)
May 06, 2011 1474 1730 1691 1710 0 +25.21(+1.50%)
May 05, 2011 1460 1709 1672 1684 0 -6.62(-0.39%)
May 04, 2011 1481 1722 1674 1691 0 -16.31(-0.96%)
May 03, 2011 1482 1720 1682 1707 0 +1.77(+0.10%)
May 02, 2011 1708 1731 1698 1706 0 -4.55(-0.27%)
Apr 29, 2011 1717 1730 1706 1710 0 -1.50(-0.09%)
Apr 28, 2011 1699 1724 1689 1712 0 +12.21(+0.72%)
Apr 27, 2011 1693 1705 1679 1699 0 +13.77(+0.82%)
Apr 26, 2011 1684 1699 1664 1686 0 +6.94(+0.41%)
Apr 25, 2011 1683 1687 1668 1679 0 +2.79(+0.17%)
Apr 21, 2011 1681 1689 1668 1676 0 -0.28(-0.02%)
Apr 20, 2011 1665 1689 1659 1676 0 +32.30(+1.96%)
Apr 19, 2011 1658 1666 1637 1644 0 -11.68(-0.71%)
Apr 18, 2011 1667 1675 1644 1656 0 -31.81(-1.89%)
Apr 15, 2011 1676 1696 1648 1687 0 +8.75(+0.52%)
Apr 14, 2011 1639 1694 1617 1679 0 +31.52(+1.91%)
Apr 13, 2011 1639 1697 1631 1647 0 +13.84(+0.85%)
Apr 12, 2011 1645 1651 1621 1633 0 -16.90(-1.02%)
Apr 11, 2011 1655 1676 1636 1650 0 -1.74(-0.11%)
Apr 08, 2011 1664 1680 1645 1652 0 -8.90(-0.54%)
Apr 07, 2011 1665 1689 1652 1661 0 -7.17(-0.43%)
Apr 06, 2011 1675 1685 1655 1668 0 -1.36(-0.08%)
Apr 05, 2011 1675 1681 1660 1669 0 -9.32(-0.56%)
Apr 04, 2011 1672 1690 1662 1679 0 +5.56(+0.33%)
Apr 01, 2011 1660 1689 1650 1673 0 +22.18(+1.34%)
Mar 31, 2011 1639 1664 1629 1651 0 +11.59(+0.71%)
Mar 30, 2011 1640 1652 1624 1639 0 +13.66(+0.84%)
Mar 29, 2011 1587 1638 1580 1626 0 +32.78(+2.06%)
Mar 28, 2011 1594 1610 1588 1593 0 -0.98(-0.06%)
Mar 25, 2011 1584 1612 1579 1594 0 +12.11(+0.77%)
Mar 24, 2011 1580 1594 1566 1582 0 +13.31(+0.85%)
Mar 23, 2011 1573 1580 1549 1568 0 -4.60(-0.29%)
Mar 22, 2011 1570 1580 1562 1573 0 +3.66(+0.23%)
Mar 21, 2011 1572 1585 1553 1569 0 +22.61(+1.46%)
Mar 18, 2011 1551 1564 1531 1547 0 +10.10(+0.66%)
Mar 17, 2011 1556 1564 1527 1537 0 -3.40(-0.22%)
Mar 16, 2011 1563 1581 1529 1540 0 -29.51(-1.88%)
Mar 15, 2011 1529 1579 1519 1570 0 +2.94(+0.19%)
Mar 14, 2011 1552 1574 1538 1567 0 -0.29(-0.02%)
Mar 11, 2011 1542 1579 1529 1567 0 +14.99(+0.97%)
Mar 10, 2011 1554 1568 1525 1552 0 -21.66(-1.38%)
Mar 09, 2011 1570 1584 1555 1574 0 -2.47(-0.16%)
Mar 08, 2011 1559 1592 1550 1576 0 +38.25(+2.49%)
Mar 07, 2011 1567 1577 1533 1538 0 -19.45(-1.25%)
Mar 04, 2011 1567 1572 1550 1557 0 -13.10(-0.83%)
Mar 03, 2011 1549 1576 1548 1570 0 +29.61(+1.92%)
Mar 02, 2011 1024 1549 1526 1541 0 +0.73(+0.05%)
Mar 01, 2011 1057 1570 1538 1540 0 -23.44(-1.50%)
Feb 28, 2011 1566 1573 1552 1564 0 -0.95(-0.06%)
Feb 25, 2011 1551 1567 1548 1564 0 +15.15(+0.98%)
Feb 24, 2011 1527 1555 1526 1549 0 +15.89(+1.04%)
Feb 23, 2011 1552 1553 1520 1533 0 -21.42(-1.38%)
Feb 22, 2011 1577 1586 1552 1555 0 -36.35(-2.28%)
Feb 18, 2011 1591 1591 1591 0 +19.64(+1.25%)
Feb 17, 2011 1571 1579 1567 1572 0 -0.66(-0.04%)
Feb 16, 2011 1564 1576 1556 1572 0 +12.17(+0.78%)
Feb 15, 2011 1555 1566 1548 1560 0 -0.43(-0.03%)
Feb 14, 2011 1562 1574 1556 1560 0 -1.79(-0.11%)
Feb 11, 2011 1562 1570 1552 1562 0 -4.20(-0.27%)
Feb 10, 2011 1539 1571 1534 1566 0 +19.58(+1.27%)
Feb 09, 2011 1526 1556 1523 1547 0 +19.84(+1.30%)
Feb 08, 2011 1520 1531 1514 1527 0 +7.23(+0.48%)
Feb 07, 2011 1499 1524 1495 1520 0 +21.66(+1.45%)
Feb 04, 2011 1507 1510 1489 1498 0 -8.96(-0.59%)
Feb 03, 2011 1511 1520 1502 1507 0 -7.82(-0.52%)
Feb 02, 2011 1513 1528 1507 1515 0 -0.06(-0.00%)
Feb 01, 2011 1496 1523 1492 1515 0 +28.08(+1.89%)
Jan 31, 2011 1482 1517 1469 1487 0 -6.42(-0.43%)
Jan 28, 2011 1501 1516 1481 1493 0 -7.39(-0.49%)
Jan 27, 2011 1482 1505 1480 1501 0 +20.30(+1.37%)
Jan 26, 2011 1477 1497 1473 1480 0 +1.53(+0.10%)
Jan 25, 2011 1478 1484 1468 1479 0 -3.75(-0.25%)
Jan 24, 2011 1466 1489 1455 1483 0 +14.43(+0.98%)
Jan 21, 2011 1488 1492 1461 1468 0 -13.26(-0.90%)
Jan 20, 2011 1487 1493 1467 1481 0 -8.77(-0.59%)
Jan 19, 2011 1491 1503 1482 1490 0 -5.07(-0.34%)
Jan 18, 2011 1496 1504 1484 1495 0 +0.89(+0.06%)
Jan 14, 2011 1494 1494 1494 0 +14.82(+1.00%)
Jan 13, 2011 1480 1486 1474 1480 0 +0.26(+0.02%)
Jan 12, 2011 1479 1489 1464 1479 0 +2.21(+0.15%)
Jan 11, 2011 1475 1485 1470 1477 0 +1.10(+0.07%)
Jan 10, 2011 1466 1484 1446 1476 0 -13.41(-0.90%)
Jan 07, 2011 1493 1509 1477 1489 0 -14.55(-0.97%)
Jan 06, 2011 1507 1525 1491 1504 0 -16.91(-1.11%)
Jan 05, 2011 1479 1530 1486 1521 0 +28.29(+1.90%)
Jan 04, 2011 1486 1504 1482 1493 0 -1.12(-0.07%)
Jan 03, 2011 1473 1511 1481 1494 0 +20.84(+1.41%)
Dec 31, 2010 1462 1478 1462 1473 0 -0.27(-0.02%)
Dec 30, 2010 1455 1491 1463 1473 0 +8.52(+0.58%)
Dec 29, 2010 1453 1473 1459 1465 0 -0.89(-0.06%)
Dec 28, 2010 1456 1473 1459 1466 0 -1.63(-0.11%)
Dec 27, 2010 1453 1472 1457 1467 0 -1.02(-0.07%)
Dec 23, 2010 1459 1476 1462 1468 0 -3.45(-0.23%)
Dec 22, 2010 1457 1476 1465 1472 0 +2.62(+0.18%)
Dec 21, 2010 1455 1474 1456 1469 0 +7.83(+0.54%)
Dec 20, 2010 1460 1473 1443 1461 0 -6.65(-0.45%)
Dec 17, 2010 1458 1474 1457 1468 0 +1.75(+0.12%)
Dec 16, 2010 1456 1474 1448 1466 0 +13.26(+0.91%)
Dec 15, 2010 1458 1464 1446 1453 0 -5.37(-0.37%)
Dec 14, 2010 1456 1466 1452 1458 0 +2.57(+0.18%)
Dec 10, 2010 1454 1461 1446 1456 0 +2.89(+0.20%)
Dec 09, 2010 1458 1465 1446 1453 0 -3.09(-0.21%)
Dec 08, 2010 1464 1468 1450 1456 0 -5.11(-0.35%)
Dec 07, 2010 1475 1480 1459 1461 0 -10.49(-0.71%)
Dec 06, 2010 1475 1483 1466 1471 0 -3.73(-0.25%)
Dec 03, 2010 1462 1483 1458 1475 0 +10.98(+0.75%)
Dec 02, 2010 1459 1472 1451 1464 0 +8.42(+0.58%)
Dec 01, 2010 1448 1463 1442 1456 0 -10.61(-0.72%)
Nov 30, 2010 1470 1475 1455 1466 0 -6.65(-0.45%)
Nov 29, 2010 1477 1482 1461 1473 0 -7.71(-0.52%)
Nov 26, 2010 1486 1489 1478 1481 0 -8.08(-0.54%)
Nov 24, 2010 1479 1489 1489 1489 0 +16.84(+1.14%)
Nov 23, 2010 1480 1486 1463 1472 0 -15.97(-1.07%)
Nov 22, 2010 1482 1494 1475 1488 0 +10.40(+0.70%)
Nov 19, 2010 1472 1488 1460 1478 0 +4.41(+0.30%)
Nov 18, 2010 1477 1489 1467 1473 0 +7.86(+0.54%)
Nov 17, 2010 1464 1471 1457 1465 0 +4.65(+0.32%)
Nov 16, 2010 1464 1474 1448 1461 0 -11.61(-0.79%)
Nov 15, 2010 1473 1492 1464 1472 0 +27.32(+1.89%)
Nov 12, 2010 1445 1457 1435 1445 0 -8.32(-0.57%)
Nov 11, 2010 1449 1458 1431 1453 0 -7.50(-0.51%)
Nov 10, 2010 1449 1466 1439 1461 0 +11.49(+0.79%)
Nov 09, 2010 1460 1467 1442 1449 0 -11.80(-0.81%)
Nov 08, 2010 1455 1469 1448 1461 0 +1.38(+0.09%)
Nov 05, 2010 1453 1468 1447 1460 0 +4.70(+0.32%)
Nov 04, 2010 1456 1465 1448 1455 0 +8.68(+0.60%)
Nov 03, 2010 1457 1464 1433 1446 0 -16.90(-1.16%)
Nov 02, 2010 1471 1488 1454 1463 0 -5.39(-0.37%)
Nov 01, 2010 1466 1477 1458 1469 0 +8.63(+0.59%)
Oct 29, 2010 1459 1471 1453 1460 0 -1.49(-0.10%)
Oct 28, 2010 1457 1468 1444 1461 0 -10.80(-0.73%)
Oct 27, 2010 1465 1480 1456 1472 0 +16.73(+1.15%)
Oct 25, 2010 1448 1461 1443 1456 0 +9.23(+0.64%)
Oct 22, 2010 1424 1450 1420 1446 0 +19.92(+1.40%)
Oct 21, 2010 1415 1432 1413 1426 0 +8.30(+0.59%)
Oct 20, 2010 1405 1447 1393 1418 0 +25.15(+1.81%)
Oct 19, 2010 1400 1408 1384 1393 0 -17.79(-1.26%)
Oct 18, 2010 1408 1417 1402 1411 0 -0.96(-0.07%)
Oct 15, 2010 1416 1422 1398 1412 0 -0.42(-0.03%)
Oct 14, 2010 1415 1422 1390 1412 0 -3.01(-0.21%)
Oct 13, 2010 1415 1426 1408 1415 0 +7.64(+0.54%)
Oct 12, 2010 1390 1414 1388 1407 0 +38.27(+2.80%)
Oct 11, 2010 1352 1376 1361 1369 0 +4.49(+0.33%)
Oct 08, 2010 1341 1371 1345 1365 0 +9.06(+0.67%)
Oct 07, 2010 1335 1362 1340 1356 0 +10.47(+0.78%)
Oct 06, 2010 1338 1364 1339 1345 0 -15.20(-1.12%)
Oct 05, 2010 1331 1367 1340 1360 0 +19.62(+1.46%)
Oct 04, 2010 1330 1352 1336 1341 0 -7.50(-0.56%)
Oct 01, 2010 1340 1365 1344 1348 0 -0.89(-0.07%)
Sep 30, 2010 1333 1360 1335 1349 0 -3.23(-0.24%)
Sep 29, 2010 1329 1362 1344 1352 0 +10.35(+0.77%)
Sep 28, 2010 1313 1349 1321 1342 0 +8.72(+0.65%)
Sep 27, 2010 1303 1343 1319 1333 0 +4.32(+0.33%)
Sep 24, 2010 1301 1336 1307 1329 0 +13.01(+0.99%)
Sep 23, 2010 1285 1328 1302 1316 0 -11.02(-0.83%)
Sep 22, 2010 1309 1346 1318 1327 0 -9.39(-0.70%)
Sep 21, 2010 1317 1346 1327 1336 0 -5.97(-0.44%)
Sep 20, 2010 1306 1349 1323 1342 0 +18.61(+1.41%)
Sep 17, 2010 1300 1336 1312 1324 0 +8.65(+0.66%)
Sep 15, 2010 1282 1319 1304 1315 0 +11.96(+0.92%)
Sep 14, 2010 1274 1313 1291 1303 0 +2.90(+0.22%)
Sep 13, 2010 1274 1308 1291 1300 0 +10.25(+0.79%)
Sep 10, 2010 1268 1300 1280 1290 0 -0.49(-0.04%)
Sep 09, 2010 1276 1303 1284 1290 0 -3.23(-0.25%)
Sep 08, 2010 1271 1303 1288 1294 0 +0.62(+0.05%)
Sep 07, 2010 1294 1321 1289 1293 0 -29.93(-2.26%)
Sep 03, 2010 1323 1323 1323 0 -6.11(-0.46%)
Sep 02, 2010 1295 1333 1314 1329 0 +11.96(+0.91%)
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.