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 (%)
Sep 30, 2009 1157 1175 1133 1163 0 +9.82(+0.85%)
Sep 29, 2009 1157 1168 1141 1154 0 -8.26(-0.71%)
Sep 28, 2009 1153 1176 1146 1162 0 +15.35(+1.34%)
Sep 25, 2009 1145 1163 1130 1147 0 +12.10(+1.07%)
Sep 24, 2009 1153 1162 1126 1134 0 -12.04(-1.05%)
Sep 23, 2009 1129 1163 1124 1146 0 +21.50(+1.91%)
Sep 22, 2009 1130 1142 1114 1125 0 -8.41(-0.74%)
Sep 21, 2009 1132 1143 1119 1133 0 -5.30(-0.47%)
Sep 18, 2009 1147 1156 1126 1139 0 -3.05(-0.27%)
Sep 17, 2009 1153 1157 1134 1142 0 +3.89(+0.34%)
Sep 16, 2009 1124 1157 1113 1138 0 +19.95(+1.78%)
Sep 15, 2009 1121 1136 1104 1118 0 -7.30(-0.65%)
Sep 14, 2009 1119 1130 1109 1125 0 +4.50(+0.40%)
Sep 11, 2009 1133 1141 1114 1121 0 -14.86(-1.31%)
Sep 10, 2009 1111 1141 1103 1136 0 +23.14(+2.08%)
Sep 09, 2009 1103 1125 1095 1112 0 +5.47(+0.49%)
Sep 08, 2009 1110 1118 1090 1107 0 +1.81(+0.16%)
Sep 04, 2009 1105 1105 1105 0 +21.33(+1.97%)
Sep 03, 2009 1071 1092 1059 1084 0 +16.75(+1.57%)
Sep 02, 2009 1068 1084 1057 1067 0 -4.61(-0.43%)
Sep 01, 2009 1092 1108 1062 1072 0 -24.96(-2.28%)
Aug 31, 2009 1099 1107 1088 1097 0 -12.44(-1.12%)
Aug 28, 2009 1119 1133 1099 1109 0 -10.55(-0.94%)
Aug 27, 2009 1122 1129 1099 1120 0 -11.78(-1.04%)
Aug 26, 2009 1128 1143 1123 1131 0 -7.83(-0.69%)
Aug 25, 2009 1133 1156 1133 1139 0 +8.12(+0.72%)
Aug 24, 2009 1132 1146 1121 1131 0 -1.47(-0.13%)
Aug 21, 2009 1136 1146 1114 1133 0 -5.73(-0.50%)
Aug 20, 2009 1119 1146 1122 1138 0 +17.31(+1.54%)
Aug 19, 2009 1104 1128 1096 1121 0 -4.12(-0.37%)
Aug 18, 2009 1101 1131 1104 1125 0 +10.78(+0.97%)
Aug 17, 2009 1120 1134 1100 1114 0 -29.75(-2.60%)
Aug 14, 2009 1151 1167 1138 1144 0 -23.40(-2.00%)
Aug 13, 2009 1145 1173 1130 1167 0 +28.86(+2.53%)
Aug 12, 2009 1110 1152 1112 1139 0 +16.96(+1.51%)
Aug 11, 2009 1113 1134 1107 1122 0 -5.42(-0.48%)
Aug 10, 2009 1125 1146 1120 1127 0 -13.34(-1.17%)
Aug 07, 2009 1131 1155 1124 1140 0 +14.78(+1.31%)
Aug 06, 2009 1135 1149 1117 1126 0 -16.23(-1.42%)
Aug 05, 2009 1140 1157 1130 1142 0 -6.78(-0.59%)
Aug 04, 2009 1133 1161 1132 1149 0 -0.18(-0.02%)
Aug 03, 2009 1133 1158 1131 1149 0 +4.62(+0.40%)
Jul 31, 2009 1115 1170 1116 1144 0 +23.77(+2.12%)
Jul 30, 2009 1127 1162 1106 1120 0 -9.74(-0.86%)
Jul 29, 2009 1117 1143 1109 1130 0 +2.28(+0.20%)
Jul 28, 2009 1120 1142 1106 1128 0 +27.65(+2.51%)
Jul 27, 2009 1105 1111 1088 1100 0 -8.48(-0.76%)
Jul 24, 2009 1098 1114 1081 1109 0 +1.39(+0.13%)
Jul 23, 2009 1091 1117 1082 1107 0 +13.77(+1.26%)
Jul 22, 2009 1080 1105 1073 1094 0 +10.71(+0.99%)
Jul 21, 2009 1077 1088 1066 1083 0 +5.69(+0.53%)
Jul 20, 2009 1078 1084 1064 1077 0 +2.67(+0.25%)
Jul 17, 2009 1077 1082 1065 1074 0 -0.83(-0.08%)
Jul 16, 2009 1076 1090 1060 1075 0 +2.80(+0.26%)
Jul 15, 2009 1047 1076 1042 1073 0 +35.19(+3.39%)
Jul 14, 2009 1018 1043 1013 1037 0 +13.36(+1.30%)
Jul 13, 2009 1003 1027 991.55 1024 0 +14.97(+1.48%)
Jul 10, 2009 996.63 1019 985.01 1009 0 +8.74(+0.87%)
Jul 09, 2009 1002 1009 989.30 1000 0 +3.96(+0.40%)
Jul 08, 2009 1000 1010 980.71 996.31 0 -1.50(-0.15%)
Jul 07, 2009 1019 1036 993.40 997.81 0 -23.48(-2.30%)
Jul 06, 2009 1024 1028 1002 1021 0 -7.43(-0.72%)
Jul 02, 2009 1036 1041 1019 1029 0 -17.41(-1.66%)
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.