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 (%)
Nov 30, 2012 1489 1506 1479 1502 0 +13.44(+0.90%)
Nov 29, 2012 1501 1518 1481 1489 0 -4.22(-0.28%)
Nov 28, 2012 1470 1493 1460 1493 0 +18.77(+1.27%)
Nov 27, 2012 1494 1505 1467 1474 0 -17.10(-1.15%)
Nov 26, 2012 1477 1502 1471 1491 0 +7.03(+0.47%)
Nov 24, 2012 1470 1495 1469 1484 0 +0.00(+0.00%)
Nov 23, 2012 1470 1495 1469 1484 0 +16.61(+1.13%)
Nov 21, 2012 1467 1467 1467 0 +8.25(+0.57%)
Nov 20, 2012 1444 1473 1437 1459 0 +6.13(+0.42%)
Nov 19, 2012 1438 1460 1426 1453 0 +31.22(+2.20%)
Nov 16, 2012 1419 1442 1388 1422 0 +3.40(+0.24%)
Nov 15, 2012 1414 1428 1401 1418 0 -0.70(-0.05%)
Nov 14, 2012 1421 1439 1414 1419 0 -4.03(-0.28%)
Nov 13, 2012 1430 1445 1411 1423 0 -14.00(-0.97%)
Nov 12, 2012 1437 1444 1422 1437 0 +5.86(+0.41%)
Nov 09, 2012 1414 1442 1405 1431 0 +5.60(+0.39%)
Nov 08, 2012 1435 1450 1419 1426 0 -6.94(-0.48%)
Nov 07, 2012 1455 1473 1428 1433 0 -36.84(-2.51%)
Nov 06, 2012 1453 1482 1448 1469 0 +17.70(+1.22%)
Nov 05, 2012 1448 1466 1439 1452 0 -6.03(-0.41%)
Nov 02, 2012 1480 1484 1450 1458 0 -15.48(-1.05%)
Nov 01, 2012 1437 1487 1436 1473 0 +52.11(+3.67%)
Oct 31, 2012 1422 1432 1401 1421 0 +5.08(+0.36%)
Oct 26, 2012 1416 1416 1416 0 -28.02(-1.94%)
Oct 25, 2012 1426 1454 1409 1444 0 +29.30(+2.07%)
Oct 24, 2012 1411 1424 1392 1415 0 +30.12(+2.18%)
Oct 23, 2012 1371 1404 1363 1385 0 +29.08(+2.15%)
Oct 19, 2012 1355 1368 1328 1356 0 -0.74(-0.05%)
Oct 18, 2012 1326 1365 1323 1356 0 +15.13(+1.13%)
Oct 17, 2012 1430 1442 1325 1341 0 -174.94(-11.54%)
Oct 16, 2012 1487 1529 1479 1516 0 +26.15(+1.76%)
Oct 15, 2012 1481 1498 1454 1490 0 +17.28(+1.17%)
Oct 12, 2012 1458 1481 1449 1473 0 +11.67(+0.80%)
Oct 11, 2012 1454 1483 1447 1461 0 -5.64(-0.38%)
Oct 10, 2012 1480 1493 1459 1467 0 -14.51(-0.98%)
Oct 09, 2012 1499 1510 1464 1481 0 -27.41(-1.82%)
Oct 08, 2012 1502 1529 1491 1509 0 -5.81(-0.38%)
Oct 06, 2012 1518 1545 1500 1514 0 +0.00(+0.00%)
Oct 05, 2012 1517 1545 1500 1514 0 +6.99(+0.46%)
Oct 04, 2012 1501 1513 1460 1507 0 +8.27(+0.55%)
Oct 03, 2012 1524 1540 1482 1499 0 -23.10(-1.52%)
Oct 02, 2012 1530 1549 1503 1522 0 -0.02(-0.00%)
Oct 01, 2012 1552 1573 1511 1522 0 -41.33(-2.64%)
Sep 28, 2012 1572 1585 1559 1564 0 -19.23(-1.21%)
Sep 27, 2012 1552 1599 1545 1583 0 +35.06(+2.27%)
Sep 26, 2012 1563 1575 1533 1548 0 -21.24(-1.35%)
Sep 25, 2012 1553 1588 1546 1569 0 +11.33(+0.73%)
Sep 24, 2012 1528 1571 1524 1558 0 +14.07(+0.91%)
Sep 21, 2012 1545 1578 1533 1544 0 -7.22(-0.47%)
Sep 20, 2012 1533 1559 1531 1551 0 +2.54(+0.16%)
Sep 19, 2012 1543 1560 1532 1548 0 -5.22(-0.34%)
Sep 18, 2012 1567 1571 1545 1554 0 -14.13(-0.90%)
Sep 17, 2012 1570 1579 1555 1568 0 -4.26(-0.27%)
Sep 14, 2012 1603 1625 1563 1572 0 -32.19(-2.01%)
Sep 13, 2012 1577 1611 1576 1604 0 +17.97(+1.13%)
Sep 12, 2012 1591 1604 1581 1586 0 +1.39(+0.09%)
Sep 11, 2012 1563 1593 1563 1585 0 +12.11(+0.77%)
Sep 10, 2012 1587 1597 1567 1573 0 -22.23(-1.39%)
Sep 07, 2012 1607 1622 1581 1595 0 -10.48(-0.65%)
Sep 06, 2012 1566 1618 1563 1605 0 +45.21(+2.90%)
Sep 05, 2012 1522 1566 1520 1560 0 +30.75(+2.01%)
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.