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 (%)
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%)
Sep 04, 2012 1514 1547 1486 1529 0 +6.81(+0.45%)
Aug 31, 2012 1523 1523 1523 0 +4.81(+0.32%)
Aug 30, 2012 1554 1566 1513 1518 0 -53.04(-3.38%)
Aug 29, 2012 1572 1586 1559 1571 0 -7.39(-0.47%)
Aug 27, 2012 1604 1614 1574 1578 0 -26.87(-1.67%)
Aug 24, 2012 1605 1627 1587 1605 0 -6.20(-0.38%)
Aug 23, 2012 1620 1636 1598 1611 0 -15.54(-0.96%)
Aug 22, 2012 1634 1646 1616 1627 0 -6.26(-0.38%)
Aug 21, 2012 1637 1657 1619 1633 0 -0.87(-0.05%)
Aug 20, 2012 1640 1657 1613 1634 0 -14.25(-0.86%)
Aug 17, 2012 1636 1662 1632 1648 0 +19.09(+1.17%)
Aug 16, 2012 1584 1645 1579 1629 0 +52.98(+3.36%)
Aug 15, 2012 1551 1583 1539 1576 0 +26.42(+1.70%)
Aug 14, 2012 1625 1634 1543 1550 0 -70.52(-4.35%)
Aug 13, 2012 1643 1651 1599 1620 0 -26.31(-1.60%)
Aug 11, 2012 1608 1651 1604 1647 0 +0.00(+0.00%)
Aug 10, 2012 1608 1651 1604 1647 0 +28.79(+1.78%)
Aug 09, 2012 1621 1638 1609 1618 0 -6.60(-0.41%)
Aug 08, 2012 1604 1652 1599 1624 0 +17.96(+1.12%)
Aug 07, 2012 1571 1619 1569 1606 0 +25.75(+1.63%)
Aug 06, 2012 1557 1599 1556 1581 0 +18.40(+1.18%)
Aug 03, 2012 1556 1581 1549 1562 0 +35.04(+2.29%)
Aug 02, 2012 1503 1545 1499 1527 0 +8.66(+0.57%)
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.