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 (%)
Oct 31, 2018 4011 4112 3986 4101 0 +137.57(+3.47%)
Oct 30, 2018 3951 3989 3896 3963 0 +15.23(+0.39%)
Oct 29, 2018 4039 4079 3884 3948 0 -56.26(-1.41%)
Oct 26, 2018 3921 4048 3916 4004 0 +1.49(+0.04%)
Oct 24, 2018 4180 4228 3996 4003 0 -177.60(-4.25%)
Oct 23, 2018 4105 4203 4082 4180 0 +25.93(+0.62%)
Oct 22, 2018 4101 4191 4076 4154 0 +80.04(+1.96%)
Oct 19, 2018 4140 4176 4074 4074 0 -18.37(-0.45%)
Oct 18, 2018 4115 4152 4073 4093 0 -47.87(-1.16%)
Oct 17, 2018 4179 4179 4095 4140 0 -45.29(-1.08%)
Oct 16, 2018 4152 4201 4119 4186 0 +81.41(+1.98%)
Oct 15, 2018 4106 4146 4064 4104 0 -15.67(-0.38%)
Oct 12, 2018 4114 4147 4075 4120 0 +46.38(+1.14%)
Oct 11, 2018 4054 4140 4041 4074 0 +3.41(+0.08%)
Oct 10, 2018 4199 4207 4066 4070 0 -124.75(-2.97%)
Oct 09, 2018 4209 4247 4176 4195 0 -27.84(-0.66%)
Oct 08, 2018 4258 4266 4157 4223 0 -43.25(-1.01%)
Oct 05, 2018 4269 4296 4213 4266 0 -2.47(-0.06%)
Oct 04, 2018 4293 4312 4245 4269 0 -41.67(-0.97%)
Oct 03, 2018 4273 4329 4256 4310 0 +37.70(+0.88%)
Oct 02, 2018 4322 4338 4250 4273 0 -76.20(-1.75%)
Oct 01, 2018 4362 4387 4338 4349 0 +3.05(+0.07%)
Sep 28, 2018 4348 4392 4338 4346 0 -15.66(-0.36%)
Sep 27, 2018 4355 4384 4343 4361 0 -13.07(-0.30%)
Sep 26, 2018 4386 4403 4366 4374 0 +10.31(+0.24%)
Sep 25, 2018 4396 4401 4352 4364 0 -11.53(-0.26%)
Sep 24, 2018 4343 4397 4293 4376 0 +26.61(+0.61%)
Sep 21, 2018 4381 4386 4345 4349 0 -34.50(-0.79%)
Sep 20, 2018 4378 4458 4361 4384 0 +22.43(+0.51%)
Sep 19, 2018 4412 4425 4307 4361 0 -56.46(-1.28%)
Sep 18, 2018 4405 4438 4380 4418 0 -0.22(-0.00%)
Sep 17, 2018 4451 4460 4408 4418 0 -30.61(-0.69%)
Sep 14, 2018 4414 4452 4411 4448 0 +24.48(+0.55%)
Sep 13, 2018 4365 4437 4361 4424 0 +69.70(+1.60%)
Sep 12, 2018 4319 4359 4299 4354 0 +16.72(+0.39%)
Sep 11, 2018 4321 4345 4298 4337 0 +1.91(+0.04%)
Sep 10, 2018 4275 4353 4267 4336 0 +72.97(+1.71%)
Sep 07, 2018 4249 4285 4231 4263 0 -5.01(-0.12%)
Sep 06, 2018 4256 4285 4238 4268 0 -0.85(-0.02%)
Sep 05, 2018 4305 4308 4241 4268 0 -38.57(-0.90%)
Sep 04, 2018 4257 4313 4241 4307 0 +15.75(+0.37%)
Aug 31, 2018 4291 4291 4291 4291 0 -14.34(-0.33%)
Aug 30, 2018 4331 4350 4301 4306 0 -39.05(-0.90%)
Aug 29, 2018 4285 4357 4272 4345 0 +70.71(+1.65%)
Aug 28, 2018 4246 4278 4225 4274 0 +14.27(+0.34%)
Aug 27, 2018 4268 4280 4232 4260 0 -13.20(-0.31%)
Aug 24, 2018 4278 4300 4263 4273 0 +12.66(+0.30%)
Aug 23, 2018 4253 4280 4239 4260 0 +3.33(+0.08%)
Aug 22, 2018 4208 4270 4207 4257 0 +36.98(+0.88%)
Aug 21, 2018 4245 4264 4213 4220 0 -18.50(-0.44%)
Aug 20, 2018 4245 4252 4221 4238 0 -4.78(-0.11%)
Aug 17, 2018 4221 4249 4206 4243 0 +22.79(+0.54%)
Aug 16, 2018 4217 4226 4206 4220 0 +17.94(+0.43%)
Aug 15, 2018 4175 4215 4133 4202 0 -14.39(-0.34%)
Aug 14, 2018 4173 4239 4165 4217 0 +34.56(+0.83%)
Aug 13, 2018 4213 4242 4168 4182 0 -14.63(-0.35%)
Aug 10, 2018 4187 4206 4173 4197 0 -4.88(-0.12%)
Aug 09, 2018 4200 4234 4193 4202 0 +16.18(+0.39%)
Aug 08, 2018 4177 4206 4162 4186 0 +8.90(+0.21%)
Aug 07, 2018 4209 4235 4148 4177 0 -39.57(-0.94%)
Aug 06, 2018 4176 4238 4163 4216 0 +39.85(+0.95%)
Aug 03, 2018 4172 4191 4141 4176 0 +0.24(+0.01%)
Aug 02, 2018 4123 4188 4088 4176 0 +42.06(+1.02%)
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.