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, 2020 4476 4530 4446 4472 0 -15.34(-0.34%)
Sep 29, 2020 4530 4539 4465 4488 0 -31.79(-0.70%)
Sep 28, 2020 4526 4547 4480 4519 0 +51.54(+1.15%)
Sep 25, 2020 4386 4492 4372 4468 0 +75.08(+1.71%)
Sep 24, 2020 4369 4446 4345 4393 0 -17.17(-0.39%)
Sep 23, 2020 4466 4488 4388 4410 0 -55.91(-1.25%)
Sep 22, 2020 4348 4488 4334 4466 0 +117.15(+2.69%)
Sep 21, 2020 4355 4361 4274 4349 0 -44.05(-1.00%)
Sep 18, 2020 4478 4538 4378 4393 0 -72.65(-1.63%)
Sep 17, 2020 4369 4482 4368 4465 0 -28.55(-0.64%)
Sep 16, 2020 4553 4581 4488 4494 0 -70.51(-1.54%)
Sep 15, 2020 4509 4582 4488 4564 0 +70.01(+1.56%)
Sep 14, 2020 4428 4511 4421 4494 0 +101.53(+2.31%)
Sep 11, 2020 4412 4437 4341 4393 0 +6.75(+0.15%)
Sep 10, 2020 4469 4515 4371 4386 0 -62.30(-1.40%)
Sep 09, 2020 4421 4476 4371 4448 0 +88.63(+2.03%)
Sep 08, 2020 4332 4436 4318 4360 0 -90.35(-2.03%)
Sep 04, 2020 4576 4619 4390 4450 0 -146.52(-3.19%)
Sep 03, 2020 4771 4803 4550 4597 0 -242.18(-5.00%)
Sep 02, 2020 4747 4854 4701 4839 0 +145.55(+3.10%)
Sep 01, 2020 4676 4734 4670 4693 0 +12.83(+0.27%)
Aug 31, 2020 4671 4716 4644 4681 0 -21.98(-0.47%)
Aug 28, 2020 4749 4762 4694 4703 0 -32.37(-0.68%)
Aug 27, 2020 4784 4784 4708 4735 0 -52.17(-1.09%)
Aug 26, 2020 4787 4798 4695 4787 0 +42.75(+0.90%)
Aug 25, 2020 4803 4815 4715 4744 0 -66.43(-1.38%)
Aug 24, 2020 4786 4833 4771 4811 0 +50.67(+1.06%)
Aug 21, 2020 4723 4765 4708 4760 0 +20.60(+0.43%)
Aug 20, 2020 4732 4790 4709 4739 0 -7.86(-0.17%)
Aug 19, 2020 4724 4778 4696 4747 0 +15.86(+0.34%)
Aug 18, 2020 4591 4734 4588 4731 0 +144.76(+3.16%)
Aug 17, 2020 4612 4636 4575 4587 0 -6.52(-0.14%)
Aug 14, 2020 4648 4653 4577 4593 0 -31.66(-0.68%)
Aug 13, 2020 4636 4673 4611 4625 0 -3.44(-0.07%)
Aug 12, 2020 4621 4698 4614 4628 0 +35.17(+0.77%)
Aug 11, 2020 4583 4646 4576 4593 0 -23.63(-0.51%)
Aug 10, 2020 4589 4620 4541 4617 0 +34.75(+0.76%)
Aug 07, 2020 4555 4622 4548 4582 0 +1.79(+0.04%)
Aug 06, 2020 4607 4659 4563 4580 0 -57.70(-1.24%)
Aug 05, 2020 4592 4645 4578 4638 0 +67.21(+1.47%)
Aug 04, 2020 4513 4573 4487 4571 0 +35.21(+0.78%)
Aug 03, 2020 4621 4631 4388 4536 0 -108.39(-2.33%)
Jul 31, 2020 4577 4645 4541 4644 0 +67.48(+1.47%)
Jul 30, 2020 4486 4606 4476 4576 0 +28.87(+0.63%)
Jul 29, 2020 4545 4565 4509 4548 0 +57.73(+1.29%)
Jul 28, 2020 4570 4579 4488 4490 0 -101.47(-2.21%)
Jul 27, 2020 4574 4629 4574 4591 0 +18.56(+0.41%)
Jul 24, 2020 4587 4627 4548 4573 0 -25.77(-0.56%)
Jul 23, 2020 4492 4659 4492 4599 0 +43.32(+0.95%)
Jul 22, 2020 4795 4836 4511 4555 0 -43.87(-0.95%)
Jul 21, 2020 4622 4643 4574 4599 0 -14.99(-0.32%)
Jul 20, 2020 4482 4622 4475 4614 0 +145.09(+3.25%)
Jul 17, 2020 4436 4481 4385 4469 0 +60.01(+1.36%)
Jul 16, 2020 4408 4430 4348 4409 0 -41.77(-0.94%)
Jul 15, 2020 4381 4469 4373 4451 0 +74.42(+1.70%)
Jul 14, 2020 4240 4388 4215 4376 0 +63.74(+1.48%)
Jul 13, 2020 4443 4540 4296 4313 0 -104.11(-2.36%)
Jul 10, 2020 4385 4424 4342 4417 0 +26.89(+0.61%)
Jul 09, 2020 4302 4411 4289 4390 0 +102.04(+2.38%)
Jul 08, 2020 4310 4356 4215 4288 0 +1.54(+0.04%)
Jul 07, 2020 4104 4328 4095 4286 0 +159.60(+3.87%)
Jul 06, 2020 4059 4127 4042 4127 0 +108.19(+2.69%)
Jul 02, 2020 4012 4068 4008 4018 0 +25.00(+0.63%)
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.