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 30, 2010 1333 1360 1335 1349 0 -3.23(-0.24%)
Sep 29, 2010 1329 1362 1344 1352 0 +10.35(+0.77%)
Sep 28, 2010 1313 1349 1321 1342 0 +8.72(+0.65%)
Sep 27, 2010 1303 1343 1319 1333 0 +4.32(+0.33%)
Sep 24, 2010 1301 1336 1307 1329 0 +13.01(+0.99%)
Sep 23, 2010 1285 1328 1302 1316 0 -11.02(-0.83%)
Sep 22, 2010 1309 1346 1318 1327 0 -9.39(-0.70%)
Sep 21, 2010 1317 1346 1327 1336 0 -5.97(-0.44%)
Sep 20, 2010 1306 1349 1323 1342 0 +18.61(+1.41%)
Sep 17, 2010 1300 1336 1312 1324 0 +8.65(+0.66%)
Sep 15, 2010 1282 1319 1304 1315 0 +11.96(+0.92%)
Sep 14, 2010 1274 1313 1291 1303 0 +2.90(+0.22%)
Sep 13, 2010 1274 1308 1291 1300 0 +10.25(+0.79%)
Sep 10, 2010 1268 1300 1280 1290 0 -0.49(-0.04%)
Sep 09, 2010 1276 1303 1284 1290 0 -3.23(-0.25%)
Sep 08, 2010 1271 1303 1288 1294 0 +0.62(+0.05%)
Sep 07, 2010 1294 1321 1289 1293 0 -29.93(-2.26%)
Sep 03, 2010 1323 1323 1323 0 -6.11(-0.46%)
Sep 02, 2010 1295 1333 1314 1329 0 +11.96(+0.91%)
Sep 01, 2010 1284 1324 1303 1317 0 +18.17(+1.40%)
Aug 31, 2010 1283 1314 1293 1299 0 -11.20(-0.85%)
Aug 30, 2010 1294 1326 1306 1310 0 -11.80(-0.89%)
Aug 27, 2010 1282 1330 1298 1322 0 +12.90(+0.99%)
Aug 26, 2010 1286 1321 1300 1309 0 -0.88(-0.07%)
Aug 25, 2010 1288 1322 1302 1310 0 -5.10(-0.39%)
Aug 24, 2010 1285 1323 1302 1315 0 -1.61(-0.12%)
Aug 23, 2010 1290 1326 1305 1317 0 +7.26(+0.55%)
Aug 20, 2010 1284 1320 1297 1309 0 +0.53(+0.04%)
Aug 19, 2010 1300 1330 1300 1309 0 +179.02(+15.84%)
Aug 18, 2010 1102 1138 1117 1130 0 -1.68(-0.15%)
Aug 17, 2010 1098 1140 1114 1132 0 +16.99(+1.52%)
Aug 16, 2010 1078 1123 1096 1115 0 +4.33(+0.39%)
Aug 13, 2010 1081 1119 1099 1110 0 +3.60(+0.33%)
Aug 12, 2010 1087 1117 1096 1107 0 -25.42(-2.25%)
Aug 11, 2010 1121 1150 1123 1132 0 -29.79(-2.56%)
Aug 10, 2010 1140 1176 1149 1162 0 -16.07(-1.36%)
Aug 09, 2010 1157 1188 1173 1178 0 -1.94(-0.16%)
Aug 06, 2010 1145 1185 1158 1180 0 +3.60(+0.31%)
Aug 05, 2010 1154 1185 1164 1176 0 -9.82(-0.83%)
Aug 04, 2010 1155 1192 1168 1186 0 +8.05(+0.68%)
Aug 03, 2010 1157 1188 1167 1178 0 -4.27(-0.36%)
Aug 02, 2010 1154 1192 1160 1182 0 +11.71(+1.00%)
Jul 30, 2010 1150 1175 1119 1171 0 +47.01(+4.18%)
Jul 29, 2010 1124 1153 1115 1124 0 -36.24(-3.12%)
Jul 28, 2010 1144 1178 1150 1160 0 -18.45(-1.57%)
Jul 27, 2010 1154 1189 1166 1178 0 -0.05(-0.00%)
Jul 26, 2010 1152 1184 1164 1178 0 -0.69(-0.06%)
Jul 23, 2010 1155 1184 1158 1179 0 +11.44(+0.98%)
Jul 22, 2010 1133 1173 1136 1168 0 +36.41(+3.22%)
Jul 21, 2010 1145 1162 1125 1131 0 -16.39(-1.43%)
Jul 20, 2010 1127 1151 1118 1148 0 +5.95(+0.52%)
Jul 19, 2010 1120 1147 1120 1142 0 +14.84(+1.32%)
Jul 16, 2010 1133 1156 1121 1127 0 -26.03(-2.26%)
Jul 15, 2010 1160 1169 1139 1153 0 -13.49(-1.16%)
Jul 14, 2010 1155 1172 1141 1166 0 +7.15(+0.62%)
Jul 13, 2010 1133 1165 1127 1159 0 +31.33(+2.78%)
Jul 12, 2010 1106 1131 1109 1128 0 +8.34(+0.75%)
Jul 09, 2010 1101 1123 1100 1119 0 +11.46(+1.03%)
Jul 08, 2010 1100 1117 1094 1108 0 +3.94(+0.36%)
Jul 07, 2010 1063 1106 1070 1104 0 +32.80(+3.06%)
Jul 06, 2010 1075 1091 1063 1071 0 +0.51(+0.05%)
Jul 02, 2010 1063 1080 1061 1071 0 +1.50(+0.14%)
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.