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%)
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.