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 26, 2016 2788 2805 2776 2780 0 -30.25(-1.08%)
Sep 23, 2016 2830 2847 2799 2810 0 -13.28(-0.47%)
Sep 22, 2016 2822 2843 2817 2823 0 +7.02(+0.25%)
Sep 21, 2016 2786 2821 2781 2816 0 +39.57(+1.43%)
Sep 20, 2016 2787 2798 2766 2777 0 -8.52(-0.31%)
Sep 19, 2016 2806 2808 2776 2785 0 -0.15(-0.01%)
Sep 16, 2016 2810 2812 2776 2785 0 -16.70(-0.60%)
Sep 15, 2016 2779 2812 2769 2802 0 +17.03(+0.61%)
Sep 14, 2016 2826 2850 2782 2785 0 -59.55(-2.09%)
Sep 13, 2016 2836 2872 2834 2845 0 -25.10(-0.87%)
Sep 12, 2016 2781 2876 2779 2870 0 +25.92(+0.91%)
Sep 09, 2016 2830 2867 2818 2844 0 -0.15(-0.01%)
Sep 08, 2016 2877 2878 2841 2844 0 -34.67(-1.20%)
Sep 07, 2016 2878 2887 2872 2879 0 -4.48(-0.16%)
Sep 06, 2016 2903 2928 2878 2883 0 -8.54(-0.30%)
Sep 02, 2016 2892 2892 2892 2892 0 +39.23(+1.38%)
Sep 01, 2016 2840 2861 2824 2852 0 +8.98(+0.32%)
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%)
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.