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, 2019 4146 4177 4088 4156 0 +9.10(+0.22%)
Oct 30, 2019 4172 4173 4089 4147 0 -35.43(-0.85%)
Oct 29, 2019 4029 4205 4012 4182 0 +151.29(+3.75%)
Oct 28, 2019 4059 4117 3954 4031 0 +25.33(+0.63%)
Oct 25, 2019 3989 4020 3970 4005 0 -7.02(-0.17%)
Oct 24, 2019 3990 4020 3970 4012 0 +43.19(+1.09%)
Oct 23, 2019 3943 3978 3925 3969 0 +25.96(+0.66%)
Oct 22, 2019 3967 3993 3942 3943 0 -27.75(-0.70%)
Oct 21, 2019 3989 4006 3969 3971 0 -0.55(-0.01%)
Oct 18, 2019 3998 4015 3966 3972 0 -23.49(-0.59%)
Oct 17, 2019 4006 4019 3971 3995 0 -5.51(-0.14%)
Oct 16, 2019 3999 4014 3971 4001 0 -25.24(-0.63%)
Oct 15, 2019 4028 4061 4016 4026 0 +5.62(+0.14%)
Oct 14, 2019 4054 4061 4003 4020 0 -92.81(-2.26%)
Oct 11, 2019 4069 4134 4049 4113 0 +65.87(+1.63%)
Oct 10, 2019 4054 4069 4015 4047 0 -24.89(-0.61%)
Oct 09, 2019 4072 4097 4053 4072 0 +28.04(+0.69%)
Oct 08, 2019 4046 4085 4018 4044 0 -55.39(-1.35%)
Oct 07, 2019 4071 4129 4070 4099 0 -3.91(-0.10%)
Oct 04, 2019 4025 4106 3998 4103 0 +114.01(+2.86%)
Oct 03, 2019 3972 4005 3921 3989 0 -1.08(-0.03%)
Oct 02, 2019 3956 3993 3889 3990 0 +18.49(+0.47%)
Oct 01, 2019 4043 4121 3967 3972 0 -76.31(-1.89%)
Sep 30, 2019 4005 4077 3978 4048 0 +48.88(+1.22%)
Sep 27, 2019 4047 4052 3973 3999 0 -34.99(-0.87%)
Sep 26, 2019 3994 4048 3982 4034 0 +49.75(+1.25%)
Sep 25, 2019 3934 3987 3896 3985 0 +57.69(+1.47%)
Sep 24, 2019 4017 4031 3921 3927 0 -83.25(-2.08%)
Sep 23, 2019 4036 4036 3987 4010 0 -16.75(-0.42%)
Sep 20, 2019 4005 4040 3986 4027 0 +26.19(+0.65%)
Sep 19, 2019 4021 4083 3990 4001 0 -106.86(-2.60%)
Sep 18, 2019 4083 4111 4064 4108 0 +14.55(+0.36%)
Sep 17, 2019 4102 4103 4057 4093 0 -11.49(-0.28%)
Sep 16, 2019 4095 4198 4073 4105 0 -31.51(-0.76%)
Sep 13, 2019 4123 4138 4100 4136 0 +20.38(+0.50%)
Sep 12, 2019 4177 4199 4094 4116 0 -47.46(-1.14%)
Sep 11, 2019 4105 4167 3970 4163 0 +49.71(+1.21%)
Sep 10, 2019 4053 4115 4029 4113 0 +50.87(+1.25%)
Sep 09, 2019 3995 4068 3982 4063 0 +89.91(+2.26%)
Sep 06, 2019 4017 4017 3965 3973 0 -20.42(-0.51%)
Sep 05, 2019 3972 4032 3964 3993 0 +64.15(+1.63%)
Sep 04, 2019 3965 3989 3923 3929 0 -10.11(-0.26%)
Sep 03, 2019 3956 3990 3923 3939 0 -43.04(-1.08%)
Aug 30, 2019 3998 4005 3972 3982 0 +8.84(+0.22%)
Aug 29, 2019 3959 3998 3947 3973 0 +61.79(+1.58%)
Aug 28, 2019 3920 3942 3887 3911 0 -34.65(-0.88%)
Aug 27, 2019 3962 3983 3901 3946 0 +7.39(+0.19%)
Aug 26, 2019 3973 3994 3912 3939 0 -10.42(-0.26%)
Aug 23, 2019 4014 4036 3938 3949 0 -80.54(-2.00%)
Aug 22, 2019 4041 4067 3998 4030 0 -8.61(-0.21%)
Aug 21, 2019 4038 4068 4016 4038 0 +26.66(+0.66%)
Aug 20, 2019 4020 4039 3992 4012 0 -10.94(-0.27%)
Aug 19, 2019 4019 4035 3997 4023 0 +23.30(+0.58%)
Aug 16, 2019 4019 4043 3994 3999 0 +17.98(+0.45%)
Aug 15, 2019 3969 4009 3955 3981 0 +3.74(+0.09%)
Aug 14, 2019 4022 4049 3959 3978 0 -114.77(-2.80%)
Aug 13, 2019 4054 4136 4031 4092 0 +44.58(+1.10%)
Aug 12, 2019 4081 4097 4039 4048 0 -58.32(-1.42%)
Aug 09, 2019 4108 4142 4099 4106 0 -24.28(-0.59%)
Aug 08, 2019 4053 4134 4052 4130 0 +87.28(+2.16%)
Aug 07, 2019 3972 4050 3958 4043 0 +40.93(+1.02%)
Aug 06, 2019 4032 4063 3975 4002 0 +4.89(+0.12%)
Aug 05, 2019 4066 4086 3985 3997 0 -134.50(-3.26%)
Aug 02, 2019 4092 4145 4086 4132 0 +35.28(+0.86%)
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.