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%)
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.