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, 2017 3590 3623 3579 3600 0 +12.43(+0.35%)
Jan 30, 2017 3615 3617 3561 3588 0 -38.03(-1.05%)
Jan 27, 2017 3572 3635 3554 3626 0 +47.99(+1.34%)
Jan 26, 2017 3523 3591 3522 3578 0 +53.00(+1.50%)
Jan 25, 2017 3637 3638 3510 3525 0 -82.26(-2.28%)
Jan 24, 2017 3575 3624 3550 3607 0 +42.36(+1.19%)
Jan 23, 2017 3547 3583 3521 3565 0 -0.26(-0.01%)
Jan 20, 2017 3536 3569 3511 3565 0 +52.26(+1.49%)
Jan 19, 2017 3464 3569 3445 3513 0 +237.42(+7.25%)
Jan 18, 2017 3319 3321 3248 3275 0 -25.26(-0.77%)
Jan 17, 2017 3309 3321 3280 3301 0 -13.14(-0.40%)
Jan 13, 2017 3314 3314 3314 3314 0 +56.11(+1.72%)
Jan 12, 2017 3230 3263 3204 3258 0 +21.54(+0.67%)
Jan 11, 2017 3235 3264 3226 3236 0 +10.88(+0.34%)
Jan 10, 2017 3190 3253 3183 3225 0 +35.38(+1.11%)
Jan 09, 2017 3194 3207 3177 3190 0 -0.91(-0.03%)
Jan 06, 2017 3170 3210 3131 3191 0 +21.33(+0.67%)
Jan 05, 2017 3100 3174 3096 3169 0 +61.68(+1.98%)
Jan 04, 2017 3089 3121 3070 3108 0 +16.72(+0.54%)
Jan 03, 2017 3095 3115 3069 3091 0 +6.20(+0.20%)
Dec 30, 2016 3085 3085 3085 3085 0 -20.03(-0.65%)
Dec 29, 2016 3099 3143 3087 3105 0 -4.95(-0.16%)
Dec 28, 2016 3150 3158 3102 3110 0 -42.37(-1.34%)
Dec 27, 2016 3108 3166 3103 3152 0 +51.91(+1.67%)
Dec 23, 2016 3100 3100 3100 3100 0 -1.49(-0.05%)
Dec 22, 2016 3138 3141 3085 3102 0 -27.08(-0.87%)
Dec 21, 2016 3129 3142 3111 3129 0 -8.71(-0.28%)
Dec 20, 2016 3134 3164 3121 3137 0 +16.55(+0.53%)
Dec 19, 2016 3115 3132 3106 3121 0 +13.97(+0.45%)
Dec 16, 2016 3124 3150 3093 3107 0 -2.47(-0.08%)
Dec 15, 2016 3099 3138 3091 3109 0 +5.50(+0.18%)
Dec 14, 2016 3089 3121 3081 3104 0 +8.58(+0.28%)
Dec 13, 2016 3106 3127 3076 3095 0 -6.06(-0.20%)
Dec 12, 2016 3121 3123 3084 3101 0 -21.27(-0.68%)
Dec 09, 2016 3086 3134 3074 3123 0 +28.26(+0.91%)
Dec 08, 2016 3098 3125 3089 3094 0 +2.62(+0.08%)
Dec 07, 2016 3065 3095 3037 3092 0 +27.87(+0.91%)
Dec 06, 2016 3060 3067 2998 3064 0 +16.36(+0.54%)
Dec 05, 2016 2999 3069 2994 3048 0 +52.56(+1.75%)
Dec 02, 2016 2969 3037 2953 2995 0 +21.27(+0.72%)
Dec 01, 2016 3013 3024 2969 2974 0 -40.83(-1.35%)
Nov 30, 2016 2997 3025 2988 3015 0 +26.56(+0.89%)
Nov 29, 2016 3017 3038 2980 2988 0 -34.91(-1.15%)
Nov 28, 2016 3041 3056 3019 3023 0 -28.70(-0.94%)
Nov 25, 2016 3056 3065 3045 3052 0 +7.25(+0.24%)
Nov 23, 2016 3044 3044 3044 3044 0 -22.12(-0.72%)
Nov 22, 2016 3040 3096 3011 3066 0 -7.58(-0.25%)
Nov 21, 2016 3070 3089 3058 3074 0 +20.36(+0.67%)
Nov 18, 2016 3069 3084 3050 3054 0 -13.74(-0.45%)
Nov 17, 2016 3042 3072 3016 3067 0 +22.04(+0.72%)
Nov 16, 2016 3008 3047 3006 3045 0 +16.16(+0.53%)
Nov 15, 2016 3084 3103 3026 3029 0 -49.10(-1.60%)
Nov 14, 2016 3078 3112 3045 3078 0 -11.12(-0.36%)
Nov 11, 2016 3105 3120 3061 3089 0 -20.55(-0.66%)
Nov 10, 2016 3099 3138 3080 3110 0 +13.94(+0.45%)
Nov 09, 2016 3008 3121 2973 3096 0 +52.82(+1.74%)
Nov 08, 2016 3061 3066 3022 3043 0 -28.02(-0.91%)
Nov 07, 2016 3057 3079 3029 3071 0 +54.12(+1.79%)
Nov 04, 2016 2996 3044 2993 3017 0 -6.94(-0.23%)
Nov 03, 2016 3046 3066 3020 3024 0 -18.71(-0.61%)
Nov 02, 2016 3030 3073 3018 3043 0 +8.76(+0.29%)
Nov 01, 2016 3076 3098 2986 3034 0 -52.33(-1.70%)
Oct 31, 2016 3058 3102 3021 3086 0 +124.82(+4.21%)
Oct 28, 2016 2895 2970 2882 2962 0 +65.15(+2.25%)
Oct 27, 2016 2896 2910 2889 2896 0 +6.48(+0.22%)
Oct 26, 2016 2873 2895 2869 2890 0 +12.72(+0.44%)
Oct 25, 2016 2876 2887 2863 2877 0 +3.49(+0.12%)
Oct 24, 2016 2857 2880 2851 2874 0 +23.29(+0.82%)
Oct 21, 2016 2840 2859 2820 2850 0 +18.82(+0.66%)
Oct 20, 2016 2841 2845 2814 2832 0 -4.38(-0.15%)
Oct 19, 2016 2842 2853 2821 2836 0 -22.89(-0.80%)
Oct 18, 2016 2844 2872 2834 2859 0 +36.12(+1.28%)
Oct 17, 2016 2808 2834 2802 2823 0 +2.29(+0.08%)
Oct 14, 2016 2835 2869 2814 2820 0 -7.58(-0.27%)
Oct 13, 2016 2834 2837 2795 2828 0 -17.14(-0.60%)
Oct 12, 2016 2783 2857 2757 2845 0 +5.07(+0.18%)
Oct 11, 2016 2875 2878 2836 2840 0 -34.89(-1.21%)
Oct 10, 2016 2905 2908 2870 2875 0 -14.74(-0.51%)
Oct 07, 2016 2892 2925 2879 2890 0 +11.25(+0.39%)
Oct 06, 2016 2900 2912 2857 2878 0 -33.30(-1.14%)
Oct 05, 2016 2893 2937 2886 2912 0 +20.25(+0.70%)
Oct 04, 2016 2870 2909 2868 2892 0 +111.67(+4.02%)
Sep 26, 2016 2788 2805 2776 2780 0 -30.25(-1.08%)
Sep 23, 2016 2830 2847 2799 2810 0 -13.28(-0.47%)
Sep 22, 2016 2822 2843 2817 2823 0 +7.02(+0.25%)
Sep 21, 2016 2786 2821 2781 2816 0 +39.57(+1.43%)
Sep 20, 2016 2787 2798 2766 2777 0 -8.52(-0.31%)
Sep 19, 2016 2806 2808 2776 2785 0 -0.15(-0.01%)
Sep 16, 2016 2810 2812 2776 2785 0 -16.70(-0.60%)
Sep 15, 2016 2779 2812 2769 2802 0 +17.03(+0.61%)
Sep 14, 2016 2826 2850 2782 2785 0 -59.55(-2.09%)
Sep 13, 2016 2836 2872 2834 2845 0 -25.10(-0.87%)
Sep 12, 2016 2781 2876 2779 2870 0 +25.92(+0.91%)
Sep 09, 2016 2830 2867 2818 2844 0 -0.15(-0.01%)
Sep 08, 2016 2877 2878 2841 2844 0 -34.67(-1.20%)
Sep 07, 2016 2878 2887 2872 2879 0 -4.48(-0.16%)
Sep 06, 2016 2903 2928 2878 2883 0 -8.54(-0.30%)
Sep 02, 2016 2892 2892 2892 2892 0 +39.23(+1.38%)
Sep 01, 2016 2840 2861 2824 2852 0 +8.98(+0.32%)
Aug 31, 2016 2826 2856 2791 2843 0 +24.19(+0.86%)
Aug 30, 2016 2832 2847 2811 2819 0 -9.86(-0.35%)
Aug 29, 2016 2857 2869 2823 2829 0 -38.70(-1.35%)
Aug 26, 2016 2829 2876 2818 2868 0 +46.60(+1.65%)
Aug 25, 2016 2821 2839 2808 2821 0 -3.06(-0.11%)
Aug 24, 2016 2814 2843 2799 2824 0 -5.43(-0.19%)
Aug 23, 2016 2816 2832 2786 2830 0 +34.63(+1.24%)
Aug 22, 2016 2810 2817 2790 2795 0 -18.55(-0.66%)
Aug 19, 2016 2804 2841 2803 2814 0 +2.85(+0.10%)
Aug 18, 2016 2777 2817 2772 2811 0 +41.14(+1.49%)
Aug 17, 2016 2790 2792 2757 2770 0 -10.60(-0.38%)
Aug 16, 2016 2787 2802 2758 2780 0 -7.57(-0.27%)
Aug 15, 2016 2770 2798 2765 2788 0 +19.22(+0.69%)
Aug 12, 2016 2770 2784 2765 2769 0 -12.55(-0.45%)
Aug 11, 2016 2766 2784 2763 2781 0 +20.90(+0.76%)
Aug 10, 2016 2770 2785 2752 2760 0 -11.36(-0.41%)
Aug 09, 2016 2786 2792 2760 2772 0 -6.50(-0.23%)
Aug 08, 2016 2816 2820 2775 2778 0 -26.45(-0.94%)
Aug 05, 2016 2810 2835 2801 2805 0 +2.35(+0.08%)
Aug 04, 2016 2803 2809 2780 2802 0 +6.74(+0.24%)
Aug 03, 2016 2769 2804 2753 2795 0 +21.52(+0.78%)
Aug 02, 2016 2802 2805 2763 2774 0 -36.58(-1.30%)
Aug 01, 2016 2837 2863 2803 2811 0 -25.49(-0.90%)
Jul 29, 2016 2864 2888 2813 2836 0 -40.92(-1.42%)
Jul 28, 2016 2889 2895 2867 2877 0 -8.01(-0.28%)
Jul 27, 2016 2965 2967 2882 2885 0 -84.76(-2.85%)
Jul 26, 2016 2932 3021 2892 2970 0 -108.41(-3.52%)
Jul 25, 2016 3015 3094 3010 3078 0 +65.95(+2.19%)
Jul 22, 2016 3006 3017 2979 3012 0 +16.91(+0.56%)
Jul 21, 2016 3016 3028 2988 2995 0 -33.36(-1.10%)
Jul 20, 2016 3017 3047 2984 3029 0 +40.08(+1.34%)
Jul 19, 2016 3000 3026 2978 2989 0 -28.60(-0.95%)
Jul 18, 2016 3000 3036 2985 3017 0 +31.63(+1.06%)
Jul 15, 2016 3022 3030 2982 2986 0 -18.17(-0.60%)
Jul 14, 2016 3024 3032 2999 3004 0 -9.39(-0.31%)
Jul 13, 2016 3008 3026 2975 3013 0 +16.33(+0.54%)
Jul 12, 2016 3030 3034 2986 2997 0 -33.21(-1.10%)
Jul 11, 2016 3017 3045 2991 3030 0 -21.44(-0.70%)
Jul 08, 2016 3051 3054 3002 3051 0 +49.15(+1.64%)
Jul 07, 2016 2989 3010 2980 3002 0 +71.33(+2.43%)
Jul 06, 2016 2931 2931 2931 2931 0 -0.14(-0.00%)
Jul 05, 2016 2907 2940 2888 2931 0 +0.61(+0.02%)
Jul 01, 2016 2930 2930 2930 2930 0 -2.53(-0.09%)
Jun 30, 2016 2875 2941 2864 2933 0 +61.76(+2.15%)
Jun 29, 2016 2867 2880 2818 2871 0 +21.32(+0.75%)
Jun 28, 2016 2879 2889 2830 2850 0 +14.11(+0.50%)
Jun 27, 2016 2853 2866 2816 2836 0 -42.50(-1.48%)
Jun 24, 2016 2914 2974 2874 2878 0 -145.59(-4.81%)
Jun 23, 2016 3010 3026 2995 3024 0 +42.11(+1.41%)
Jun 22, 2016 3002 3023 2978 2982 0 -23.51(-0.78%)
Jun 21, 2016 3003 3018 2987 3005 0 +11.39(+0.38%)
Jun 20, 2016 3000 3020 2974 2994 0 +8.63(+0.29%)
Jun 17, 2016 3016 3018 2972 2985 0 -21.59(-0.72%)
Jun 16, 2016 3032 3051 2982 3007 0 -91.83(-2.96%)
Jun 15, 2016 3102 3122 3093 3099 0 -1.70(-0.05%)
Jun 14, 2016 3077 3108 3067 3100 0 -3.07(-0.10%)
Jun 13, 2016 3081 3126 3066 3103 0 +1.66(+0.05%)
Jun 10, 2016 3107 3123 3087 3102 0 -29.97(-0.96%)
Jun 09, 2016 3149 3155 3122 3132 0 -15.73(-0.50%)
Jun 08, 2016 3120 3151 3118 3148 0 +29.25(+0.94%)
Jun 07, 2016 3134 3151 3112 3118 0 -15.42(-0.49%)
Jun 06, 2016 3121 3139 3111 3134 0 +13.22(+0.42%)
Jun 03, 2016 3130 3139 3095 3120 0 -29.16(-0.93%)
Jun 02, 2016 3111 3159 3102 3150 0 +34.64(+1.11%)
Jun 01, 2016 3102 3117 3066 3115 0 -3.64(-0.12%)
May 31, 2016 3064 3122 3035 3119 0 +50.11(+1.63%)
May 27, 2016 3068 3068 3068 3068 0 -78.50(-2.49%)
May 26, 2016 3152 3160 3125 3147 0 -4.85(-0.15%)
May 25, 2016 3163 3173 3141 3152 0 -4.83(-0.15%)
May 24, 2016 3077 3160 3072 3157 0 +96.70(+3.16%)
May 23, 2016 3054 3094 3054 3060 0 -0.75(-0.02%)
May 20, 2016 3027 3074 3022 3061 0 +39.85(+1.32%)
May 19, 2016 3029 3053 2995 3021 0 -28.21(-0.93%)
May 18, 2016 3014 3068 3012 3049 0 +24.81(+0.82%)
May 17, 2016 3042 3064 3012 3024 0 -17.83(-0.59%)
May 16, 2016 3036 3066 3024 3042 0 +21.14(+0.70%)
May 13, 2016 3002 3051 2992 3021 0 +27.60(+0.92%)
May 12, 2016 3001 3025 2976 2993 0 +10.42(+0.35%)
May 11, 2016 3033 3045 2981 2983 0 -47.29(-1.56%)
May 10, 2016 2986 3041 2985 3030 0 +0.71(+0.02%)
May 09, 2016 3052 3055 3006 3030 0 +20.28(+0.67%)
May 06, 2016 2981 3014 2957 3009 0 -2.75(-0.09%)
May 05, 2016 3023 3039 3005 3012 0 -11.90(-0.39%)
May 04, 2016 3007 3039 2987 3024 0 -5.82(-0.19%)
May 03, 2016 3049 3053 3004 3030 0 -25.60(-0.84%)
May 02, 2016 3048 3071 3020 3055 0 +4.73(+0.16%)
Apr 29, 2016 3035 3104 3011 3051 0 +11.80(+0.39%)
Apr 28, 2016 3077 3097 3031 3039 0 -35.42(-1.15%)
Apr 27, 2016 3067 3114 3055 3074 0 -10.49(-0.34%)
Apr 26, 2016 3106 3116 3057 3085 0 -16.62(-0.54%)
Apr 25, 2016 3050 3105 3039 3101 0 +50.78(+1.66%)
Apr 22, 2016 3065 3106 3021 3051 0 -46.54(-1.50%)
Apr 21, 2016 3185 3189 3091 3097 0 -62.85(-1.99%)
Apr 20, 2016 3076 3183 3050 3160 0 -97.63(-3.00%)
Apr 19, 2016 3296 3299 3221 3258 0 -29.12(-0.89%)
Apr 18, 2016 3220 3297 3208 3287 0 +44.29(+1.37%)
Apr 15, 2016 3246 3268 3230 3242 0 +2.23(+0.07%)
Apr 14, 2016 3223 3272 3209 3240 0 +11.13(+0.34%)
Apr 13, 2016 3148 3236 3147 3229 0 +94.30(+3.01%)
Apr 12, 2016 3120 3164 3081 3135 0 +22.75(+0.73%)
Apr 11, 2016 3114 3152 3109 3112 0 -8.80(-0.28%)
Apr 08, 2016 3151 3159 3107 3121 0 -19.54(-0.62%)
Apr 07, 2016 3176 3203 3127 3140 0 -22.33(-0.71%)
Apr 06, 2016 3128 3170 3106 3163 0 +54.65(+1.76%)
Apr 05, 2016 3108 3132 3095 3108 0 -32.38(-1.03%)
Apr 04, 2016 3183 3190 3128 3140 0 -32.76(-1.03%)
Apr 01, 2016 3172 3177 3140 3173 0 -23.95(-0.75%)
Mar 31, 2016 3138 3217 3132 3197 0 +39.98(+1.27%)
Mar 30, 2016 3099 3166 3077 3157 0 +89.58(+2.92%)
Mar 29, 2016 3037 3076 3035 3068 0 +24.36(+0.80%)
Mar 28, 2016 3034 3055 3009 3043 0 +12.39(+0.41%)
Mar 24, 2016 3031 3031 3031 3031 0 -13.16(-0.43%)
Mar 23, 2016 3059 3068 3036 3044 0 -9.47(-0.31%)
Mar 22, 2016 3036 3065 3034 3053 0 +4.60(+0.15%)
Mar 21, 2016 3049 3060 3028 3049 0 +13.89(+0.46%)
Mar 18, 2016 3031 3053 2994 3035 0 +14.36(+0.48%)
Mar 17, 2016 3018 3041 2989 3021 0 -10.53(-0.35%)
Mar 16, 2016 2991 3051 2989 3031 0 +18.09(+0.60%)
Mar 15, 2016 3003 3023 2990 3013 0 +2.04(+0.07%)
Mar 14, 2016 3035 3041 3000 3011 0 -27.03(-0.89%)
Mar 11, 2016 3025 3048 2992 3038 0 +7.37(+0.24%)
Mar 10, 2016 3091 3092 2994 3031 0 -32.73(-1.07%)
Mar 09, 2016 3061 3081 3042 3063 0 +24.81(+0.82%)
Mar 08, 2016 3030 3067 3017 3039 0 -14.45(-0.47%)
Mar 07, 2016 3081 3093 3032 3053 0 -29.57(-0.96%)
Mar 04, 2016 3122 3127 3075 3083 0 -27.80(-0.89%)
Mar 03, 2016 3109 3113 3026 3110 0 +44.76(+1.46%)
Mar 02, 2016 3084 3102 3046 3066 0 -24.45(-0.79%)
Mar 01, 2016 3062 3102 3045 3090 0 +59.13(+1.95%)
Feb 29, 2016 3031 3089 3003 3031 0 +8.37(+0.28%)
Feb 26, 2016 3085 3092 2998 3023 0 -30.11(-0.99%)
Feb 25, 2016 3039 3055 2994 3053 0 +28.47(+0.94%)
Feb 24, 2016 2968 3031 2963 3024 0 +31.45(+1.05%)
Feb 23, 2016 3007 3015 2980 2993 0 -11.43(-0.38%)
Feb 22, 2016 3002 3034 2986 3004 0 +26.56(+0.89%)
Feb 19, 2016 2963 2985 2950 2978 0 +4.04(+0.14%)
Feb 18, 2016 2983 2990 2935 2974 0 +2.29(+0.08%)
Feb 17, 2016 2942 2977 2920 2971 0 +31.09(+1.06%)
Feb 16, 2016 2919 2960 2898 2940 0 +64.27(+2.23%)
Feb 12, 2016 2876 2876 2876 2876 0 +27.03(+0.95%)
Feb 11, 2016 2775 2870 2759 2849 0 +22.01(+0.78%)
Feb 10, 2016 2827 2827 2826 2827 0 +21.04(+0.75%)
Feb 09, 2016 2763 2854 2752 2806 0 -13.22(-0.47%)
Feb 08, 2016 2815 2843 2758 2819 0 -42.89(-1.50%)
Feb 05, 2016 2902 2902 2827 2862 0 -64.43(-2.20%)
Feb 04, 2016 2924 2928 2880 2926 0 -0.37(-0.01%)
Feb 03, 2016 2935 2944 2874 2927 0 +43.02(+1.49%)
Feb 02, 2016 2928 2947 2873 2884 0 -74.25(-2.51%)
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.