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 (%)
Dec 31, 2014 2984 2984 2984 2984 0 -16.21(-0.54%)
Dec 30, 2014 3023 3037 2986 3000 0 -23.62(-0.78%)
Dec 29, 2014 3022 3045 3013 3024 0 -19.99(-0.66%)
Dec 26, 2014 3058 3065 3037 3044 0 -11.75(-0.38%)
Dec 24, 2014 3055 3055 3055 3055 0 +29.83(+0.99%)
Dec 23, 2014 3023 3038 2994 3025 0 +3.90(+0.13%)
Dec 22, 2014 2971 3035 2969 3022 0 +56.45(+1.90%)
Dec 19, 2014 2965 3001 2945 2965 0 -2.47(-0.08%)
Dec 18, 2014 2959 2975 2941 2968 0 +51.52(+1.77%)
Dec 17, 2014 2895 2938 2857 2916 0 +64.99(+2.28%)
Dec 16, 2014 2851 2859 2849 2851 0 -48.55(-1.67%)
Dec 15, 2014 2910 2939 2863 2900 0 -8.48(-0.29%)
Dec 12, 2014 2916 2952 2902 2908 0 -43.60(-1.48%)
Dec 11, 2014 2945 2998 2936 2952 0 +16.08(+0.55%)
Dec 10, 2014 2943 2989 2931 2936 0 -4.30(-0.15%)
Dec 09, 2014 2911 2958 2905 2940 0 -0.86(-0.03%)
Dec 08, 2014 2949 2974 2911 2941 0 -8.85(-0.30%)
Dec 05, 2014 2946 2966 2928 2950 0 +17.90(+0.61%)
Dec 04, 2014 2921 2949 2915 2932 0 +2.26(+0.08%)
Dec 03, 2014 2938 2962 2893 2929 0 +1.64(+0.06%)
Dec 02, 2014 2921 2940 2906 2928 0 +9.47(+0.32%)
Dec 01, 2014 2928 2940 2893 2918 0 -32.33(-1.10%)
Nov 28, 2014 2930 2976 2900 2951 0 +18.72(+0.64%)
Nov 26, 2014 2932 2932 2932 2932 0 +0.95(+0.03%)
Nov 25, 2014 2941 2957 2919 2931 0 +11.71(+0.40%)
Nov 24, 2014 2920 2938 2891 2919 0 +11.19(+0.38%)
Nov 21, 2014 2936 2939 2903 2908 0 +22.01(+0.76%)
Nov 20, 2014 2887 2914 2872 2886 0 -1.83(-0.06%)
Nov 19, 2014 2890 2910 2871 2888 0 -15.14(-0.52%)
Nov 18, 2014 2903 2926 2893 2903 0 -4.34(-0.15%)
Nov 17, 2014 2899 2924 2894 2907 0 +9.42(+0.33%)
Nov 14, 2014 2895 2929 2876 2898 0 -10.28(-0.35%)
Nov 13, 2014 2882 2924 2874 2908 0 +35.21(+1.23%)
Nov 12, 2014 2861 2898 2834 2873 0 +25.11(+0.88%)
Nov 11, 2014 2853 2862 2832 2848 0 -1.08(-0.04%)
Nov 10, 2014 2828 2859 2821 2849 0 +14.06(+0.50%)
Nov 07, 2014 2833 2844 2815 2835 0 +6.59(+0.23%)
Nov 06, 2014 2807 2843 2802 2828 0 +25.74(+0.92%)
Nov 05, 2014 2814 2819 2791 2803 0 +2.54(+0.09%)
Nov 04, 2014 2780 2807 2768 2800 0 +7.22(+0.26%)
Nov 03, 2014 2802 2820 2788 2793 0 -18.16(-0.65%)
Oct 31, 2014 2827 2836 2798 2811 0 +15.73(+0.56%)
Oct 30, 2014 2762 2804 2759 2795 0 +23.35(+0.84%)
Oct 28, 2014 2737 2784 2730 2772 0 +61.68(+2.28%)
Oct 27, 2014 2706 2712 2705 2710 0 -2.17(-0.08%)
Oct 24, 2014 2680 2715 2658 2712 0 +60.01(+2.26%)
Oct 23, 2014 2619 2668 2595 2652 0 +79.65(+3.10%)
Oct 21, 2014 2557 2583 2542 2573 0 +21.18(+0.83%)
Oct 20, 2014 2546 2558 2521 2552 0 +11.10(+0.44%)
Oct 17, 2014 2541 2557 2540 2541 0 +36.39(+1.45%)
Oct 16, 2014 2478 2517 2462 2504 0 +2.84(+0.11%)
Oct 15, 2014 2453 2516 2438 2501 0 +14.26(+0.57%)
Oct 14, 2014 2487 2511 2461 2487 0 +9.32(+0.38%)
Oct 13, 2014 2462 2491 2442 2478 0 +0.86(+0.03%)
Oct 10, 2014 2555 2583 2475 2477 0 -90.83(-3.54%)
Oct 09, 2014 2616 2629 2560 2568 0 -56.63(-2.16%)
Oct 08, 2014 2607 2627 2563 2624 0 +29.30(+1.13%)
Oct 07, 2014 2590 2627 2584 2595 0 -16.85(-0.65%)
Oct 06, 2014 2631 2644 2593 2612 0 -12.00(-0.46%)
Oct 03, 2014 2574 2640 2571 2624 0 +57.68(+2.25%)
Oct 02, 2014 2537 2573 2523 2566 0 +27.77(+1.09%)
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.