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 (%)
Aug 31, 2016 2826 2856 2791 2843 0 +24.19(+0.86%)
Aug 30, 2016 2832 2847 2811 2819 0 -9.86(-0.35%)
Aug 29, 2016 2857 2869 2823 2829 0 -38.70(-1.35%)
Aug 26, 2016 2829 2876 2818 2868 0 +46.60(+1.65%)
Aug 25, 2016 2821 2839 2808 2821 0 -3.06(-0.11%)
Aug 24, 2016 2814 2843 2799 2824 0 -5.43(-0.19%)
Aug 23, 2016 2816 2832 2786 2830 0 +34.63(+1.24%)
Aug 22, 2016 2810 2817 2790 2795 0 -18.55(-0.66%)
Aug 19, 2016 2804 2841 2803 2814 0 +2.85(+0.10%)
Aug 18, 2016 2777 2817 2772 2811 0 +41.14(+1.49%)
Aug 17, 2016 2790 2792 2757 2770 0 -10.60(-0.38%)
Aug 16, 2016 2787 2802 2758 2780 0 -7.57(-0.27%)
Aug 15, 2016 2770 2798 2765 2788 0 +19.22(+0.69%)
Aug 12, 2016 2770 2784 2765 2769 0 -12.55(-0.45%)
Aug 11, 2016 2766 2784 2763 2781 0 +20.90(+0.76%)
Aug 10, 2016 2770 2785 2752 2760 0 -11.36(-0.41%)
Aug 09, 2016 2786 2792 2760 2772 0 -6.50(-0.23%)
Aug 08, 2016 2816 2820 2775 2778 0 -26.45(-0.94%)
Aug 05, 2016 2810 2835 2801 2805 0 +2.35(+0.08%)
Aug 04, 2016 2803 2809 2780 2802 0 +6.74(+0.24%)
Aug 03, 2016 2769 2804 2753 2795 0 +21.52(+0.78%)
Aug 02, 2016 2802 2805 2763 2774 0 -36.58(-1.30%)
Aug 01, 2016 2837 2863 2803 2811 0 -25.49(-0.90%)
Jul 29, 2016 2864 2888 2813 2836 0 -40.92(-1.42%)
Jul 28, 2016 2889 2895 2867 2877 0 -8.01(-0.28%)
Jul 27, 2016 2965 2967 2882 2885 0 -84.76(-2.85%)
Jul 26, 2016 2932 3021 2892 2970 0 -108.41(-3.52%)
Jul 25, 2016 3015 3094 3010 3078 0 +65.95(+2.19%)
Jul 22, 2016 3006 3017 2979 3012 0 +16.91(+0.56%)
Jul 21, 2016 3016 3028 2988 2995 0 -33.36(-1.10%)
Jul 20, 2016 3017 3047 2984 3029 0 +40.08(+1.34%)
Jul 19, 2016 3000 3026 2978 2989 0 -28.60(-0.95%)
Jul 18, 2016 3000 3036 2985 3017 0 +31.63(+1.06%)
Jul 15, 2016 3022 3030 2982 2986 0 -18.17(-0.60%)
Jul 14, 2016 3024 3032 2999 3004 0 -9.39(-0.31%)
Jul 13, 2016 3008 3026 2975 3013 0 +16.33(+0.54%)
Jul 12, 2016 3030 3034 2986 2997 0 -33.21(-1.10%)
Jul 11, 2016 3017 3045 2991 3030 0 -21.44(-0.70%)
Jul 08, 2016 3051 3054 3002 3051 0 +49.15(+1.64%)
Jul 07, 2016 2989 3010 2980 3002 0 +71.33(+2.43%)
Jul 06, 2016 2931 2931 2931 2931 0 -0.14(-0.00%)
Jul 05, 2016 2907 2940 2888 2931 0 +0.61(+0.02%)
Jul 01, 2016 2930 2930 2930 2930 0 -2.53(-0.09%)
Jun 30, 2016 2875 2941 2864 2933 0 +61.76(+2.15%)
Jun 29, 2016 2867 2880 2818 2871 0 +21.32(+0.75%)
Jun 28, 2016 2879 2889 2830 2850 0 +14.11(+0.50%)
Jun 27, 2016 2853 2866 2816 2836 0 -42.50(-1.48%)
Jun 24, 2016 2914 2974 2874 2878 0 -145.59(-4.81%)
Jun 23, 2016 3010 3026 2995 3024 0 +42.11(+1.41%)
Jun 22, 2016 3002 3023 2978 2982 0 -23.51(-0.78%)
Jun 21, 2016 3003 3018 2987 3005 0 +11.39(+0.38%)
Jun 20, 2016 3000 3020 2974 2994 0 +8.63(+0.29%)
Jun 17, 2016 3016 3018 2972 2985 0 -21.59(-0.72%)
Jun 16, 2016 3032 3051 2982 3007 0 -91.83(-2.96%)
Jun 15, 2016 3102 3122 3093 3099 0 -1.70(-0.05%)
Jun 14, 2016 3077 3108 3067 3100 0 -3.07(-0.10%)
Jun 13, 2016 3081 3126 3066 3103 0 +1.66(+0.05%)
Jun 10, 2016 3107 3123 3087 3102 0 -29.97(-0.96%)
Jun 09, 2016 3149 3155 3122 3132 0 -15.73(-0.50%)
Jun 08, 2016 3120 3151 3118 3148 0 +29.25(+0.94%)
Jun 07, 2016 3134 3151 3112 3118 0 -15.42(-0.49%)
Jun 06, 2016 3121 3139 3111 3134 0 +13.22(+0.42%)
Jun 03, 2016 3130 3139 3095 3120 0 -29.16(-0.93%)
Jun 02, 2016 3111 3159 3102 3150 0 +34.64(+1.11%)
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.