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 (%)
Jan 31, 2013 1543 1577 1534 1571 0 +46.42(+3.05%)
Jan 30, 2013 1537 1546 1513 1524 0 -11.33(-0.74%)
Jan 29, 2013 1561 1564 1527 1536 0 -25.82(-1.65%)
Jan 28, 2013 1562 1582 1559 1562 0 -0.02(-0.00%)
Jan 25, 2013 1547 1565 1542 1562 0 +10.59(+0.68%)
Jan 24, 2013 1528 1572 1528 1551 0 +10.99(+0.71%)
Jan 23, 2013 1468 1557 1462 1540 0 +20.60(+1.36%)
Jan 22, 2013 1528 1537 1507 1519 0 -2.83(-0.19%)
Jan 18, 2013 1522 1522 1522 0 -27.89(-1.80%)
Jan 17, 2013 1552 1563 1538 1550 0 +2.68(+0.17%)
Jan 16, 2013 1524 1556 1521 1547 0 +18.75(+1.23%)
Jan 15, 2013 1514 1536 1510 1529 0 +8.95(+0.59%)
Jan 14, 2013 1530 1536 1507 1520 0 -11.85(-0.77%)
Jan 12, 2013 1553 1561 1526 1532 0 +0.00(+0.00%)
Jan 11, 2013 1553 1561 1526 1532 0 -25.02(-1.61%)
Jan 10, 2013 1555 1564 1539 1557 0 +8.68(+0.56%)
Jan 09, 2013 1532 1558 1527 1548 0 +18.52(+1.21%)
Jan 08, 2013 1509 1541 1503 1529 0 +24.85(+1.65%)
Jan 07, 2013 1496 1518 1491 1505 0 +4.79(+0.32%)
Jan 04, 2013 1514 1520 1489 1500 0 -9.94(-0.66%)
Jan 03, 2013 1565 1576 1470 1510 0 -62.07(-3.95%)
Jan 02, 2013 1573 1577 1549 1572 0 +45.62(+2.99%)
Dec 31, 2012 1526 1526 1526 0 +19.28(+1.28%)
Dec 28, 2012 1498 1520 1498 1507 0 -2.75(-0.18%)
Dec 27, 2012 1515 1524 1500 1510 0 -6.03(-0.40%)
Dec 26, 2012 1518 1529 1507 1516 0 -3.16(-0.21%)
Dec 24, 2012 1519 1519 1519 0 -2.22(-0.15%)
Dec 21, 2012 1505 1537 1493 1521 0 -13.74(-0.90%)
Dec 20, 2012 1531 1553 1512 1535 0 +7.59(+0.50%)
Dec 19, 2012 1521 1559 1515 1527 0 +16.40(+1.09%)
Dec 18, 2012 1497 1524 1491 1511 0 +18.92(+1.27%)
Dec 17, 2012 1490 1502 1482 1492 0 -4.05(-0.27%)
Dec 14, 2012 1482 1512 1480 1496 0 +6.72(+0.45%)
Dec 13, 2012 1490 1509 1477 1489 0 -2.30(-0.15%)
Dec 12, 2012 1504 1519 1482 1491 0 -9.69(-0.65%)
Dec 11, 2012 1482 1511 1476 1501 0 +15.77(+1.06%)
Dec 10, 2012 1476 1502 1471 1485 0 +4.61(+0.31%)
Dec 07, 2012 1462 1493 1448 1481 0 +27.86(+1.92%)
Dec 06, 2012 1447 1460 1439 1453 0 +5.21(+0.36%)
Dec 05, 2012 1471 1479 1439 1448 0 -24.58(-1.67%)
Dec 04, 2012 1484 1504 1464 1472 0 -29.64(-1.97%)
Nov 30, 2012 1489 1506 1479 1502 0 +13.44(+0.90%)
Nov 29, 2012 1501 1518 1481 1489 0 -4.22(-0.28%)
Nov 28, 2012 1470 1493 1460 1493 0 +18.77(+1.27%)
Nov 27, 2012 1494 1505 1467 1474 0 -17.10(-1.15%)
Nov 26, 2012 1477 1502 1471 1491 0 +7.03(+0.47%)
Nov 24, 2012 1470 1495 1469 1484 0 +0.00(+0.00%)
Nov 23, 2012 1470 1495 1469 1484 0 +16.61(+1.13%)
Nov 21, 2012 1467 1467 1467 0 +8.25(+0.57%)
Nov 20, 2012 1444 1473 1437 1459 0 +6.13(+0.42%)
Nov 19, 2012 1438 1460 1426 1453 0 +31.22(+2.20%)
Nov 16, 2012 1419 1442 1388 1422 0 +3.40(+0.24%)
Nov 15, 2012 1414 1428 1401 1418 0 -0.70(-0.05%)
Nov 14, 2012 1421 1439 1414 1419 0 -4.03(-0.28%)
Nov 13, 2012 1430 1445 1411 1423 0 -14.00(-0.97%)
Nov 12, 2012 1437 1444 1422 1437 0 +5.86(+0.41%)
Nov 09, 2012 1414 1442 1405 1431 0 +5.60(+0.39%)
Nov 08, 2012 1435 1450 1419 1426 0 -6.94(-0.48%)
Nov 07, 2012 1455 1473 1428 1433 0 -36.84(-2.51%)
Nov 06, 2012 1453 1482 1448 1469 0 +17.70(+1.22%)
Nov 05, 2012 1448 1466 1439 1452 0 -6.03(-0.41%)
Nov 02, 2012 1480 1484 1450 1458 0 -15.48(-1.05%)
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.