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, 2011 1482 1517 1469 1487 0 -6.42(-0.43%)
Jan 28, 2011 1501 1516 1481 1493 0 -7.39(-0.49%)
Jan 27, 2011 1482 1505 1480 1501 0 +20.30(+1.37%)
Jan 26, 2011 1477 1497 1473 1480 0 +1.53(+0.10%)
Jan 25, 2011 1478 1484 1468 1479 0 -3.75(-0.25%)
Jan 24, 2011 1466 1489 1455 1483 0 +14.43(+0.98%)
Jan 21, 2011 1488 1492 1461 1468 0 -13.26(-0.90%)
Jan 20, 2011 1487 1493 1467 1481 0 -8.77(-0.59%)
Jan 19, 2011 1491 1503 1482 1490 0 -5.07(-0.34%)
Jan 18, 2011 1496 1504 1484 1495 0 +0.89(+0.06%)
Jan 14, 2011 1494 1494 1494 0 +14.82(+1.00%)
Jan 13, 2011 1480 1486 1474 1480 0 +0.26(+0.02%)
Jan 12, 2011 1479 1489 1464 1479 0 +2.21(+0.15%)
Jan 11, 2011 1475 1485 1470 1477 0 +1.10(+0.07%)
Jan 10, 2011 1466 1484 1446 1476 0 -13.41(-0.90%)
Jan 07, 2011 1493 1509 1477 1489 0 -14.55(-0.97%)
Jan 06, 2011 1507 1525 1491 1504 0 -16.91(-1.11%)
Jan 05, 2011 1479 1530 1486 1521 0 +28.29(+1.90%)
Jan 04, 2011 1486 1504 1482 1493 0 -1.12(-0.07%)
Jan 03, 2011 1473 1511 1481 1494 0 +20.84(+1.41%)
Dec 31, 2010 1462 1478 1462 1473 0 -0.27(-0.02%)
Dec 30, 2010 1455 1491 1463 1473 0 +8.52(+0.58%)
Dec 29, 2010 1453 1473 1459 1465 0 -0.89(-0.06%)
Dec 28, 2010 1456 1473 1459 1466 0 -1.63(-0.11%)
Dec 27, 2010 1453 1472 1457 1467 0 -1.02(-0.07%)
Dec 23, 2010 1459 1476 1462 1468 0 -3.45(-0.23%)
Dec 22, 2010 1457 1476 1465 1472 0 +2.62(+0.18%)
Dec 21, 2010 1455 1474 1456 1469 0 +7.83(+0.54%)
Dec 20, 2010 1460 1473 1443 1461 0 -6.65(-0.45%)
Dec 17, 2010 1458 1474 1457 1468 0 +1.75(+0.12%)
Dec 16, 2010 1456 1474 1448 1466 0 +13.26(+0.91%)
Dec 15, 2010 1458 1464 1446 1453 0 -5.37(-0.37%)
Dec 14, 2010 1456 1466 1452 1458 0 +2.57(+0.18%)
Dec 10, 2010 1454 1461 1446 1456 0 +2.89(+0.20%)
Dec 09, 2010 1458 1465 1446 1453 0 -3.09(-0.21%)
Dec 08, 2010 1464 1468 1450 1456 0 -5.11(-0.35%)
Dec 07, 2010 1475 1480 1459 1461 0 -10.49(-0.71%)
Dec 06, 2010 1475 1483 1466 1471 0 -3.73(-0.25%)
Dec 03, 2010 1462 1483 1458 1475 0 +10.98(+0.75%)
Dec 02, 2010 1459 1472 1451 1464 0 +8.42(+0.58%)
Dec 01, 2010 1448 1463 1442 1456 0 -10.61(-0.72%)
Nov 30, 2010 1470 1475 1455 1466 0 -6.65(-0.45%)
Nov 29, 2010 1477 1482 1461 1473 0 -7.71(-0.52%)
Nov 26, 2010 1486 1489 1478 1481 0 -8.08(-0.54%)
Nov 24, 2010 1479 1489 1489 1489 0 +16.84(+1.14%)
Nov 23, 2010 1480 1486 1463 1472 0 -15.97(-1.07%)
Nov 22, 2010 1482 1494 1475 1488 0 +10.40(+0.70%)
Nov 19, 2010 1472 1488 1460 1478 0 +4.41(+0.30%)
Nov 18, 2010 1477 1489 1467 1473 0 +7.86(+0.54%)
Nov 17, 2010 1464 1471 1457 1465 0 +4.65(+0.32%)
Nov 16, 2010 1464 1474 1448 1461 0 -11.61(-0.79%)
Nov 15, 2010 1473 1492 1464 1472 0 +27.32(+1.89%)
Nov 12, 2010 1445 1457 1435 1445 0 -8.32(-0.57%)
Nov 11, 2010 1449 1458 1431 1453 0 -7.50(-0.51%)
Nov 10, 2010 1449 1466 1439 1461 0 +11.49(+0.79%)
Nov 09, 2010 1460 1467 1442 1449 0 -11.80(-0.81%)
Nov 08, 2010 1455 1469 1448 1461 0 +1.38(+0.09%)
Nov 05, 2010 1453 1468 1447 1460 0 +4.70(+0.32%)
Nov 04, 2010 1456 1465 1448 1455 0 +8.68(+0.60%)
Nov 03, 2010 1457 1464 1433 1446 0 -16.90(-1.16%)
Nov 02, 2010 1471 1488 1454 1463 0 -5.39(-0.37%)
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.