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 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%)
Aug 01, 2012 1545 1554 1505 1519 0 -46.67(-2.98%)
Jul 31, 2012 1552 1587 1543 1565 0 +10.40(+0.67%)
Jul 30, 2012 1603 1614 1539 1555 0 -53.54(-3.33%)
Jul 27, 2012 1579 1614 1563 1608 0 +32.95(+2.09%)
Jul 26, 2012 1551 1589 1547 1575 0 +56.66(+3.73%)
Jul 25, 2012 1499 1539 1500 1519 0 +13.02(+0.86%)
Jul 24, 2012 1520 1529 1492 1506 0 -19.84(-1.30%)
Jul 23, 2012 1530 1551 1497 1526 0 -39.96(-2.55%)
Jul 20, 2012 1573 1591 1563 1566 0 -20.76(-1.31%)
Jul 19, 2012 1562 1597 1554 1586 0 +38.36(+2.48%)
Jul 18, 2012 1474 1596 1463 1548 0 +87.13(+5.96%)
Jul 17, 2012 1479 1490 1451 1461 0 -2.96(-0.20%)
Jul 16, 2012 1473 1495 1456 1464 0 -21.07(-1.42%)
Jul 14, 2012 1453 1492 1439 1485 0 +0.00(+0.00%)
Jul 13, 2012 1453 1492 1439 1485 0 +42.04(+2.91%)
Jul 12, 2012 1440 1455 1401 1443 0 -4.87(-0.34%)
Jul 11, 2012 1454 1481 1432 1448 0 -1.61(-0.11%)
Jul 10, 2012 1474 1487 1438 1449 0 -19.06(-1.30%)
Jul 09, 2012 1529 1543 1455 1468 0 -70.65(-4.59%)
Jul 06, 2012 1606 1615 1527 1539 0 -81.95(-5.06%)
Jul 05, 2012 1603 1631 1594 1621 0 +15.31(+0.95%)
Jul 03, 2012 1606 1606 1606 0 +28.53(+1.81%)
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.