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 (%)
Jan 31, 2014 2417 2422 2359 2368 0 -58.73(-2.42%)
Jan 30, 2014 2406 2492 2400 2427 0 +43.86(+1.84%)
Jan 29, 2014 2388 2406 2371 2383 0 -3.80(-0.16%)
Jan 28, 2014 2354 2433 2335 2387 0 +85.26(+3.70%)
Jan 27, 2014 2347 2347 2286 2302 0 -41.89(-1.79%)
Jan 24, 2014 2353 2365 2329 2343 0 -23.67(-1.00%)
Jan 23, 2014 2336 2369 2324 2367 0 +17.57(+0.75%)
Jan 22, 2014 2333 2351 2333 2350 0 +421.58(+21.87%)
Jan 21, 2014 1935 1946 1914 1928 0 +1.01(+0.05%)
Jan 17, 2014 1927 1927 1927 0 -12.86(-0.66%)
Jan 16, 2014 1945 1949 1932 1940 0 -6.89(-0.35%)
Jan 15, 2014 1942 1955 1942 1947 0 +4.05(+0.21%)
Jan 14, 2014 1902 1944 1892 1943 0 +49.81(+2.63%)
Jan 13, 2014 1937 1940 1885 1893 0 -47.95(-2.47%)
Jan 10, 2014 1937 1942 1915 1941 0 +8.40(+0.43%)
Jan 09, 2014 1940 1947 1921 1932 0 +2.97(+0.15%)
Jan 08, 2014 1915 1930 1905 1929 0 +17.15(+0.90%)
Jan 07, 2014 1893 1918 1887 1912 0 +1.03(+0.05%)
Jan 06, 2014 1927 1937 1908 1911 0 -9.61(-0.50%)
Jan 03, 2014 1929 1933 1909 1921 0 -2.27(-0.12%)
Jan 02, 2014 1903 1927 1900 1923 0 -3.67(-0.19%)
Dec 31, 2013 1927 1927 1927 0 +3.53(+0.18%)
Dec 30, 2013 1906 1930 1900 1923 0 +7.37(+0.38%)
Dec 27, 2013 1905 1927 1912 1916 0 +8.61(+0.45%)
Dec 26, 2013 1893 1909 1895 1907 0 +14.84(+0.78%)
Dec 24, 2013 1892 1892 1892 0 +17.03(+0.91%)
Dec 23, 2013 1879 1880 1863 1875 0 +6.94(+0.37%)
Dec 20, 2013 1849 1876 1843 1868 0 +18.33(+0.99%)
Dec 19, 2013 1861 1874 1847 1850 0 -20.37(-1.09%)
Dec 18, 2013 1850 1874 1840 1871 0 +13.07(+0.70%)
Dec 17, 2013 1823 1863 1823 1857 0 +22.95(+1.25%)
Dec 16, 2013 1817 1849 1814 1834 0 +11.94(+0.66%)
Dec 13, 2013 1814 1828 1801 1823 0 +14.77(+0.82%)
Dec 12, 2013 1803 1823 1793 1808 0 +4.66(+0.26%)
Dec 11, 2013 1826 1829 1796 1803 0 -20.74(-1.14%)
Dec 10, 2013 1820 1834 1820 1824 0 -7.80(-0.43%)
Dec 09, 2013 1833 1845 1825 1832 0 -2.20(-0.12%)
Dec 06, 2013 1858 1862 1830 1834 0 -5.70(-0.31%)
Dec 05, 2013 1849 1858 1833 1840 0 -18.45(-0.99%)
Dec 04, 2013 1843 1872 1835 1858 0 -0.67(-0.04%)
Dec 03, 2013 1858 1867 1854 1859 0 +0.19(+0.01%)
Dec 02, 2013 1849 1867 1843 1858 0 +3.20(+0.17%)
Nov 29, 2013 1850 1860 1839 1855 0 +3.10(+0.17%)
Nov 27, 2013 1852 1852 1852 0 +33.40(+1.84%)
Nov 26, 2013 1815 1825 1785 1819 0 +2.40(+0.13%)
Nov 25, 2013 1828 1846 1809 1816 0 -25.23(-1.37%)
Nov 22, 2013 1841 1853 1830 1842 0 +7.47(+0.41%)
Nov 21, 2013 1841 1847 1828 1834 0 +7.90(+0.43%)
Nov 20, 2013 1844 1859 1823 1826 0 -18.14(-0.98%)
Nov 19, 2013 1850 1864 1833 1844 0 -23.75(-1.27%)
Nov 18, 2013 1883 1893 1863 1868 0 -6.43(-0.34%)
Nov 15, 2013 1849 1882 1848 1875 0 +13.25(+0.71%)
Nov 14, 2013 1847 1864 1823 1861 0 +24.40(+1.33%)
Nov 12, 2013 1795 1860 1790 1837 0 +44.65(+2.49%)
Nov 11, 2013 1780 1802 1780 1792 0 -1.71(-0.10%)
Nov 08, 2013 1792 1812 1788 1794 0 +0.59(+0.03%)
Nov 07, 2013 1811 1835 1788 1793 0 -11.60(-0.64%)
Nov 06, 2013 1784 1826 1775 1805 0 +26.15(+1.47%)
Nov 05, 2013 1752 1784 1752 1779 0 +12.81(+0.73%)
Nov 04, 2013 1752 1772 1747 1766 0 +14.83(+0.85%)
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.