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 30, 2013 1853 1853 1853 0 -9.47(-0.51%)
Aug 29, 2013 1847 1870 1841 1863 0 +13.92(+0.75%)
Aug 28, 2013 1833 1860 1834 1849 0 +9.73(+0.53%)
Aug 27, 2013 1863 1867 1836 1839 0 -36.53(-1.95%)
Aug 26, 2013 1894 1897 1871 1875 0 -21.16(-1.12%)
Aug 23, 2013 1884 1901 1881 1897 0 +11.09(+0.59%)
Aug 22, 2013 1872 1896 1866 1886 0 +24.54(+1.32%)
Aug 21, 2013 1863 1883 1855 1861 0 -9.01(-0.48%)
Aug 20, 2013 1860 1883 1850 1870 0 +6.29(+0.34%)
Aug 19, 2013 1867 1889 1863 1864 0 -2.79(-0.15%)
Aug 16, 2013 1871 1875 1857 1866 0 -7.49(-0.40%)
Aug 15, 2013 1881 1896 1869 1874 0 -22.60(-1.19%)
Aug 14, 2013 1921 1926 1895 1897 0 -27.20(-1.41%)
Aug 13, 2013 1921 1934 1912 1924 0 -2.07(-0.11%)
Aug 12, 2013 1915 1929 1910 1926 0 +6.30(+0.33%)
Aug 09, 2013 1915 1927 1910 1920 0 +2.79(+0.15%)
Aug 08, 2013 1909 1927 1900 1917 0 +15.86(+0.83%)
Aug 07, 2013 1914 1925 1889 1901 0 -24.17(-1.26%)
Aug 06, 2013 1925 1932 1902 1925 0 -7.63(-0.39%)
Aug 05, 2013 1911 1941 1903 1933 0 +13.90(+0.72%)
Aug 02, 2013 1897 1922 1891 1919 0 +27.17(+1.44%)
Aug 01, 2013 1875 1896 1860 1892 0 +29.96(+1.61%)
Jul 31, 2013 1867 1887 1858 1862 0 -2.69(-0.14%)
Jul 30, 2013 1858 1874 1854 1864 0 -5.47(-0.29%)
Jul 29, 2013 1857 1876 1849 1870 0 +3.99(+0.21%)
Jul 26, 2013 1835 1867 1823 1866 0 +15.75(+0.85%)
Jul 25, 2013 1826 1854 1817 1850 0 +13.17(+0.72%)
Jul 24, 2013 1812 1839 1802 1837 0 +34.50(+1.91%)
Jul 23, 2013 1834 1844 1800 1802 0 +32.53(+1.84%)
Jul 22, 2013 1796 1812 1760 1770 0 -35.26(-1.95%)
Jul 19, 2013 1796 1825 1795 1805 0 -0.72(-0.04%)
Jul 18, 2013 1770 1825 1757 1806 0 +75.75(+4.38%)
Jul 17, 2013 1723 1753 1721 1730 0 +2.69(+0.16%)
Jul 16, 2013 1736 1743 1724 1727 0 -5.93(-0.34%)
Jul 15, 2013 1737 1741 1722 1733 0 -9.26(-0.53%)
Jul 12, 2013 1736 1756 1730 1743 0 +0.45(+0.03%)
Jul 11, 2013 1705 1746 1698 1742 0 +39.81(+2.34%)
Jul 10, 2013 1683 1712 1680 1702 0 +18.97(+1.13%)
Jul 09, 2013 1653 1686 1651 1683 0 +31.92(+1.93%)
Jul 08, 2013 1674 1678 1641 1651 0 -15.74(-0.94%)
Jul 05, 2013 1631 1687 1626 1667 0 +40.86(+2.51%)
Jul 03, 2013 1626 1626 1626 0 +7.23(+0.45%)
Jul 02, 2013 1628 1642 1615 1619 0 -13.41(-0.82%)
Jul 01, 2013 1620 1646 1613 1633 0 +15.66(+0.97%)
Jun 28, 2013 1627 1646 1605 1617 0 -20.20(-1.23%)
Jun 26, 2013 1618 1647 1610 1637 0 +30.95(+1.93%)
Jun 25, 2013 1599 1613 1578 1606 0 +5.76(+0.36%)
Jun 24, 2013 1591 1615 1581 1600 0 +1.10(+0.07%)
Jun 21, 2013 1598 1610 1576 1599 0 +3.12(+0.20%)
Jun 20, 2013 1596 1617 1589 1596 0 -13.74(-0.85%)
Jun 19, 2013 1620 1630 1608 1610 0 -16.16(-0.99%)
Jun 18, 2013 1623 1634 1606 1626 0 +9.65(+0.60%)
Jun 17, 2013 1597 1623 1593 1616 0 +31.48(+1.99%)
Jun 14, 2013 1592 1604 1580 1585 0 -7.53(-0.47%)
Jun 13, 2013 1593 1610 1566 1592 0 -5.53(-0.35%)
Jun 12, 2013 1619 1623 1590 1598 0 -8.50(-0.53%)
Jun 11, 2013 1622 1634 1601 1606 0 -33.15(-2.02%)
Jun 10, 2013 1644 1652 1627 1640 0 -8.16(-0.50%)
Jun 07, 2013 1609 1651 1601 1648 0 +50.71(+3.18%)
Jun 06, 2013 1596 1605 1581 1597 0 +2.68(+0.17%)
Jun 05, 2013 1596 1612 1589 1594 0 -1.63(-0.10%)
Jun 04, 2013 1619 1625 1594 1596 0 -27.35(-1.68%)
Jun 03, 2013 1626 1636 1612 1623 0 -10.99(-0.67%)
May 31, 2013 1635 1652 1624 1634 0 -28.63(-1.72%)
May 30, 2013 1628 1667 1625 1663 0 +32.38(+1.99%)
May 29, 2013 1613 1637 1599 1631 0 +14.95(+0.93%)
May 28, 2013 1619 1632 1604 1616 0 +10.66(+0.66%)
May 24, 2013 1605 1605 1605 0 -18.99(-1.17%)
May 23, 2013 1636 1643 1614 1624 0 -19.21(-1.17%)
May 22, 2013 1671 1678 1633 1643 0 -28.17(-1.69%)
May 21, 2013 1648 1679 1645 1671 0 +16.48(+1.00%)
May 20, 2013 1640 1661 1632 1655 0 +11.10(+0.68%)
May 17, 2013 1622 1647 1609 1644 0 +26.97(+1.67%)
May 16, 2013 1607 1635 1607 1617 0 +8.86(+0.55%)
May 15, 2013 1600 1615 1595 1608 0 +31.18(+1.98%)
May 13, 2013 1586 1596 1569 1577 0 -14.74(-0.93%)
May 10, 2013 1573 1598 1569 1592 0 +18.30(+1.16%)
May 09, 2013 1572 1578 1556 1573 0 -0.18(-0.01%)
May 08, 2013 1556 1579 1548 1573 0 +7.67(+0.49%)
May 07, 2013 1559 1570 1550 1566 0 +4.14(+0.27%)
May 06, 2013 1558 1566 1546 1562 0 +7.08(+0.46%)
May 03, 2013 1553 1562 1538 1555 0 +16.96(+1.10%)
May 02, 2013 1523 1542 1518 1538 0 +14.19(+0.93%)
May 01, 2013 1535 1548 1517 1523 0 +9.96(+0.66%)
Apr 30, 2013 1496 1530 1480 1513 0 +13.34(+0.89%)
Apr 29, 2013 1485 1510 1480 1500 0 +17.84(+1.20%)
Apr 26, 2013 1493 1494 1478 1482 0 -7.51(-0.50%)
Apr 25, 2013 1486 1502 1473 1490 0 +10.21(+0.69%)
Apr 24, 2013 1494 1499 1474 1480 0 -11.70(-0.78%)
Apr 23, 2013 1485 1504 1481 1491 0 -4.29(-0.29%)
Apr 22, 2013 1518 1525 1470 1496 0 +9.17(+0.62%)
Apr 19, 2013 1487 1498 1468 1486 0 -3.43(-0.23%)
Apr 18, 2013 1501 1513 1475 1490 0 -8.86(-0.59%)
Apr 17, 2013 1504 1517 1488 1499 0 -17.46(-1.15%)
Apr 16, 2013 1511 1520 1497 1516 0 +15.26(+1.02%)
Apr 15, 2013 1515 1527 1496 1501 0 -26.26(-1.72%)
Apr 12, 2013 1549 1554 1521 1527 0 -24.58(-1.58%)
Apr 11, 2013 1539 1572 1533 1552 0 -11.76(-0.75%)
Apr 10, 2013 1563 1579 1558 1563 0 +6.20(+0.40%)
Apr 09, 2013 1540 1591 1530 1557 0 +25.76(+1.68%)
Apr 08, 2013 1522 1537 1508 1531 0 +0.87(+0.06%)
Apr 05, 2013 1496 1539 1473 1531 0 +9.01(+0.59%)
Apr 04, 2013 1508 1530 1502 1522 0 +11.77(+0.78%)
Apr 03, 2013 1530 1543 1497 1510 0 -20.57(-1.34%)
Apr 02, 2013 1550 1556 1522 1530 0 -11.38(-0.74%)
Apr 01, 2013 1565 1575 1536 1542 0 -26.98(-1.72%)
Mar 28, 2013 1569 1569 1569 0 +2.28(+0.15%)
Mar 27, 2013 1542 1572 1541 1566 0 +15.97(+1.03%)
Mar 26, 2013 1572 1582 1544 1551 0 -14.82(-0.95%)
Mar 25, 2013 1589 1603 1543 1565 0 -43.98(-2.73%)
Mar 22, 2013 1630 1634 1598 1609 0 -12.67(-0.78%)
Mar 21, 2013 1611 1638 1606 1622 0 -7.65(-0.47%)
Mar 20, 2013 1624 1639 1619 1630 0 +15.43(+0.96%)
Mar 19, 2013 1632 1648 1604 1614 0 -15.73(-0.97%)
Mar 18, 2013 1633 1643 1614 1630 0 -14.66(-0.89%)
Mar 15, 2013 1652 1660 1628 1645 0 -8.11(-0.49%)
Mar 14, 2013 1667 1688 1649 1653 0 -9.00(-0.54%)
Mar 13, 2013 1660 1673 1648 1662 0 -2.19(-0.13%)
Mar 12, 2013 1652 1674 1646 1664 0 +2.75(+0.17%)
Mar 11, 2013 1661 1682 1655 1661 0 -8.01(-0.48%)
Mar 08, 2013 1683 1699 1653 1669 0 +7.75(+0.47%)
Mar 07, 2013 1672 1681 1653 1661 0 -8.34(-0.50%)
Mar 06, 2013 1681 1687 1665 1670 0 -0.82(-0.05%)
Mar 05, 2013 1668 1678 1656 1671 0 +10.57(+0.64%)
Mar 04, 2013 1659 1670 1647 1660 0 -3.09(-0.19%)
Mar 01, 2013 1672 1682 1651 1663 0 -15.00(-0.89%)
Feb 28, 2013 1684 1695 1674 1678 0 +0.14(+0.01%)
Feb 27, 2013 1639 1686 1635 1678 0 +31.44(+1.91%)
Feb 26, 2013 1638 1664 1626 1646 0 -4.78(-0.29%)
Feb 22, 2013 1630 1657 1619 1651 0 +57.11(+3.58%)
Feb 21, 2013 1604 1618 1588 1594 0 -21.78(-1.35%)
Feb 20, 2013 1614 1645 1609 1616 0 +8.69(+0.54%)
Feb 15, 2013 1607 1607 1607 0 -2.38(-0.15%)
Feb 14, 2013 1613 1622 1598 1610 0 +2.43(+0.15%)
Feb 13, 2013 1615 1626 1594 1607 0 -8.73(-0.54%)
Feb 12, 2013 1584 1622 1585 1616 0 +28.99(+1.83%)
Feb 11, 2013 1598 1609 1583 1587 0 -16.09(-1.00%)
Feb 08, 2013 1585 1610 1581 1603 0 +22.82(+1.44%)
Feb 07, 2013 1595 1603 1561 1580 0 -9.97(-0.63%)
Feb 06, 2013 1570 1598 1566 1590 0 +18.09(+1.15%)
Feb 04, 2013 1591 1600 1568 1572 0 -24.24(-1.52%)
Feb 01, 2013 1571 1623 1567 1596 0 +25.52(+1.62%)
Jan 31, 2013 1543 1577 1534 1571 0 +46.42(+3.05%)
Jan 30, 2013 1537 1546 1513 1524 0 -11.33(-0.74%)
Jan 29, 2013 1561 1564 1527 1536 0 -25.82(-1.65%)
Jan 28, 2013 1562 1582 1559 1562 0 -0.02(-0.00%)
Jan 25, 2013 1547 1565 1542 1562 0 +10.59(+0.68%)
Jan 24, 2013 1528 1572 1528 1551 0 +10.99(+0.71%)
Jan 23, 2013 1468 1557 1462 1540 0 +20.60(+1.36%)
Jan 22, 2013 1528 1537 1507 1519 0 -2.83(-0.19%)
Jan 18, 2013 1522 1522 1522 0 -27.89(-1.80%)
Jan 17, 2013 1552 1563 1538 1550 0 +2.68(+0.17%)
Jan 16, 2013 1524 1556 1521 1547 0 +18.75(+1.23%)
Jan 15, 2013 1514 1536 1510 1529 0 +8.95(+0.59%)
Jan 14, 2013 1530 1536 1507 1520 0 -11.85(-0.77%)
Jan 12, 2013 1553 1561 1526 1532 0 +0.00(+0.00%)
Jan 11, 2013 1553 1561 1526 1532 0 -25.02(-1.61%)
Jan 10, 2013 1555 1564 1539 1557 0 +8.68(+0.56%)
Jan 09, 2013 1532 1558 1527 1548 0 +18.52(+1.21%)
Jan 08, 2013 1509 1541 1503 1529 0 +24.85(+1.65%)
Jan 07, 2013 1496 1518 1491 1505 0 +4.79(+0.32%)
Jan 04, 2013 1514 1520 1489 1500 0 -9.94(-0.66%)
Jan 03, 2013 1565 1576 1470 1510 0 -62.07(-3.95%)
Jan 02, 2013 1573 1577 1549 1572 0 +45.62(+2.99%)
Dec 31, 2012 1526 1526 1526 0 +19.28(+1.28%)
Dec 28, 2012 1498 1520 1498 1507 0 -2.75(-0.18%)
Dec 27, 2012 1515 1524 1500 1510 0 -6.03(-0.40%)
Dec 26, 2012 1518 1529 1507 1516 0 -3.16(-0.21%)
Dec 24, 2012 1519 1519 1519 0 -2.22(-0.15%)
Dec 21, 2012 1505 1537 1493 1521 0 -13.74(-0.90%)
Dec 20, 2012 1531 1553 1512 1535 0 +7.59(+0.50%)
Dec 19, 2012 1521 1559 1515 1527 0 +16.40(+1.09%)
Dec 18, 2012 1497 1524 1491 1511 0 +18.92(+1.27%)
Dec 17, 2012 1490 1502 1482 1492 0 -4.05(-0.27%)
Dec 14, 2012 1482 1512 1480 1496 0 +6.72(+0.45%)
Dec 13, 2012 1490 1509 1477 1489 0 -2.30(-0.15%)
Dec 12, 2012 1504 1519 1482 1491 0 -9.69(-0.65%)
Dec 11, 2012 1482 1511 1476 1501 0 +15.77(+1.06%)
Dec 10, 2012 1476 1502 1471 1485 0 +4.61(+0.31%)
Dec 07, 2012 1462 1493 1448 1481 0 +27.86(+1.92%)
Dec 06, 2012 1447 1460 1439 1453 0 +5.21(+0.36%)
Dec 05, 2012 1471 1479 1439 1448 0 -24.58(-1.67%)
Dec 04, 2012 1484 1504 1464 1472 0 -29.64(-1.97%)
Nov 30, 2012 1489 1506 1479 1502 0 +13.44(+0.90%)
Nov 29, 2012 1501 1518 1481 1489 0 -4.22(-0.28%)
Nov 28, 2012 1470 1493 1460 1493 0 +18.77(+1.27%)
Nov 27, 2012 1494 1505 1467 1474 0 -17.10(-1.15%)
Nov 26, 2012 1477 1502 1471 1491 0 +7.03(+0.47%)
Nov 24, 2012 1470 1495 1469 1484 0 +0.00(+0.00%)
Nov 23, 2012 1470 1495 1469 1484 0 +16.61(+1.13%)
Nov 21, 2012 1467 1467 1467 0 +8.25(+0.57%)
Nov 20, 2012 1444 1473 1437 1459 0 +6.13(+0.42%)
Nov 19, 2012 1438 1460 1426 1453 0 +31.22(+2.20%)
Nov 16, 2012 1419 1442 1388 1422 0 +3.40(+0.24%)
Nov 15, 2012 1414 1428 1401 1418 0 -0.70(-0.05%)
Nov 14, 2012 1421 1439 1414 1419 0 -4.03(-0.28%)
Nov 13, 2012 1430 1445 1411 1423 0 -14.00(-0.97%)
Nov 12, 2012 1437 1444 1422 1437 0 +5.86(+0.41%)
Nov 09, 2012 1414 1442 1405 1431 0 +5.60(+0.39%)
Nov 08, 2012 1435 1450 1419 1426 0 -6.94(-0.48%)
Nov 07, 2012 1455 1473 1428 1433 0 -36.84(-2.51%)
Nov 06, 2012 1453 1482 1448 1469 0 +17.70(+1.22%)
Nov 05, 2012 1448 1466 1439 1452 0 -6.03(-0.41%)
Nov 02, 2012 1480 1484 1450 1458 0 -15.48(-1.05%)
Nov 01, 2012 1437 1487 1436 1473 0 +52.11(+3.67%)
Oct 31, 2012 1422 1432 1401 1421 0 +5.08(+0.36%)
Oct 26, 2012 1416 1416 1416 0 -28.02(-1.94%)
Oct 25, 2012 1426 1454 1409 1444 0 +29.30(+2.07%)
Oct 24, 2012 1411 1424 1392 1415 0 +30.12(+2.18%)
Oct 23, 2012 1371 1404 1363 1385 0 +29.08(+2.15%)
Oct 19, 2012 1355 1368 1328 1356 0 -0.74(-0.05%)
Oct 18, 2012 1326 1365 1323 1356 0 +15.13(+1.13%)
Oct 17, 2012 1430 1442 1325 1341 0 -174.94(-11.54%)
Oct 16, 2012 1487 1529 1479 1516 0 +26.15(+1.76%)
Oct 15, 2012 1481 1498 1454 1490 0 +17.28(+1.17%)
Oct 12, 2012 1458 1481 1449 1473 0 +11.67(+0.80%)
Oct 11, 2012 1454 1483 1447 1461 0 -5.64(-0.38%)
Oct 10, 2012 1480 1493 1459 1467 0 -14.51(-0.98%)
Oct 09, 2012 1499 1510 1464 1481 0 -27.41(-1.82%)
Oct 08, 2012 1502 1529 1491 1509 0 -5.81(-0.38%)
Oct 06, 2012 1518 1545 1500 1514 0 +0.00(+0.00%)
Oct 05, 2012 1517 1545 1500 1514 0 +6.99(+0.46%)
Oct 04, 2012 1501 1513 1460 1507 0 +8.27(+0.55%)
Oct 03, 2012 1524 1540 1482 1499 0 -23.10(-1.52%)
Oct 02, 2012 1530 1549 1503 1522 0 -0.02(-0.00%)
Oct 01, 2012 1552 1573 1511 1522 0 -41.33(-2.64%)
Sep 28, 2012 1572 1585 1559 1564 0 -19.23(-1.21%)
Sep 27, 2012 1552 1599 1545 1583 0 +35.06(+2.27%)
Sep 26, 2012 1563 1575 1533 1548 0 -21.24(-1.35%)
Sep 25, 2012 1553 1588 1546 1569 0 +11.33(+0.73%)
Sep 24, 2012 1528 1571 1524 1558 0 +14.07(+0.91%)
Sep 21, 2012 1545 1578 1533 1544 0 -7.22(-0.47%)
Sep 20, 2012 1533 1559 1531 1551 0 +2.54(+0.16%)
Sep 19, 2012 1543 1560 1532 1548 0 -5.22(-0.34%)
Sep 18, 2012 1567 1571 1545 1554 0 -14.13(-0.90%)
Sep 17, 2012 1570 1579 1555 1568 0 -4.26(-0.27%)
Sep 14, 2012 1603 1625 1563 1572 0 -32.19(-2.01%)
Sep 13, 2012 1577 1611 1576 1604 0 +17.97(+1.13%)
Sep 12, 2012 1591 1604 1581 1586 0 +1.39(+0.09%)
Sep 11, 2012 1563 1593 1563 1585 0 +12.11(+0.77%)
Sep 10, 2012 1587 1597 1567 1573 0 -22.23(-1.39%)
Sep 07, 2012 1607 1622 1581 1595 0 -10.48(-0.65%)
Sep 06, 2012 1566 1618 1563 1605 0 +45.21(+2.90%)
Sep 05, 2012 1522 1566 1520 1560 0 +30.75(+2.01%)
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.