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 (%)
Dec 31, 2008 843.45 865.16 832.41 858.10 0 +18.26(+2.17%)
Dec 30, 2008 815.45 841.84 811.16 839.83 0 +20.49(+2.50%)
Dec 29, 2008 823.67 829.26 804.08 819.35 0 -0.84(-0.10%)
Dec 26, 2008 818.32 827.10 809.39 820.19 0 +2.10(+0.26%)
Dec 25, 2008 813.40 827.33 805.29 818.09 0 +0.00(+0.00%)
Dec 24, 2008 813.40 827.33 805.29 818.09 0 +7.15(+0.88%)
Dec 23, 2008 827.19 839.68 800.99 810.94 0 -10.59(-1.29%)
Dec 22, 2008 840.09 847.39 801.51 821.53 0 -3.35(-0.41%)
Dec 19, 2008 834.77 853.86 813.53 824.88 0 +1.97(+0.24%)
Dec 18, 2008 842.37 850.69 806.84 822.91 0 -16.37(-1.95%)
Dec 17, 2008 829.24 854.85 811.29 839.28 0 +4.07(+0.49%)
Dec 16, 2008 797.66 838.70 791.73 835.22 0 +43.95(+5.55%)
Dec 15, 2008 804.47 813.31 773.73 791.27 0 -7.38(-0.92%)
Dec 12, 2008 764.70 801.39 759.72 798.65 0 +19.01(+2.44%)
Dec 11, 2008 799.94 820.43 772.05 779.64 0 -28.06(-3.47%)
Dec 10, 2008 805.96 830.17 790.96 807.69 0 +7.75(+0.97%)
Dec 09, 2008 805.48 836.64 790.78 799.95 0 -16.77(-2.05%)
Dec 08, 2008 797.04 826.61 781.81 816.72 0 +31.57(+4.02%)
Dec 05, 2008 760.91 793.64 729.78 785.15 0 +26.45(+3.49%)
Dec 04, 2008 790.91 801.35 745.20 758.70 0 -36.34(-4.57%)
Dec 03, 2008 773.93 807.97 754.77 795.04 0 +8.37(+1.06%)
Dec 02, 2008 800.34 810.48 760.62 786.67 0 -7.25(-0.91%)
Dec 01, 2008 827.46 835.35 785.42 793.92 0 -54.47(-6.42%)
Nov 28, 2008 837.40 852.05 827.49 848.39 0 +1.90(+0.22%)
Nov 27, 2008 799.64 852.12 795.79 846.49 0 +0.00(+0.00%)
Nov 26, 2008 799.64 852.12 795.79 846.49 0 +40.23(+4.99%)
Nov 25, 2008 832.09 836.96 782.05 806.26 0 -21.64(-2.61%)
Nov 24, 2008 781.72 837.05 766.81 827.90 0 +55.69(+7.21%)
Nov 21, 2008 732.09 774.03 710.65 772.22 0 +49.19(+6.80%)
Nov 20, 2008 734.85 770.66 711.05 723.03 0 -17.97(-2.42%)
Nov 19, 2008 766.42 801.16 738.97 740.99 0 -57.55(-7.21%)
Nov 18, 2008 802.60 821.49 774.15 798.55 0 -3.65(-0.46%)
Nov 17, 2008 796.53 821.15 770.93 802.20 0 -2.45(-0.30%)
Nov 14, 2008 815.05 848.13 796.03 804.65 0 -32.43(-3.87%)
Nov 13, 2008 776.79 838.95 736.03 837.08 0 +56.02(+7.17%)
Nov 12, 2008 803.95 815.03 775.84 781.06 0 -37.84(-4.62%)
Nov 11, 2008 837.96 847.18 807.61 818.90 0 -27.64(-3.27%)
Nov 10, 2008 852.43 867.93 830.47 846.54 0 +8.45(+1.01%)
Nov 07, 2008 825.22 856.50 811.49 838.09 0 +20.47(+2.50%)
Nov 06, 2008 830.15 850.53 806.08 817.62 0 -22.01(-2.62%)
Nov 05, 2008 875.70 884.59 836.23 839.63 0 -46.16(-5.21%)
Nov 04, 2008 886.54 904.79 867.88 885.78 0 +10.69(+1.22%)
Nov 03, 2008 874.68 890.89 849.83 875.09 0 +2.05(+0.24%)
Oct 31, 2008 832.75 889.99 817.97 873.04 0 +55.95(+6.85%)
Oct 30, 2008 813.63 837.36 759.65 817.09 0 +25.89(+3.27%)
Oct 29, 2008 805.46 833.29 771.47 791.20 0 -17.00(-2.10%)
Oct 28, 2008 757.91 810.83 730.92 808.19 0 +74.96(+10.22%)
Oct 27, 2008 748.40 770.20 725.56 733.23 0 -26.39(-3.47%)
Oct 24, 2008 746.63 780.07 720.85 759.63 0 -28.54(-3.62%)
Oct 23, 2008 791.31 809.63 745.32 788.16 0 -3.41(-0.43%)
Oct 22, 2008 799.21 818.93 770.16 791.57 0 -18.33(-2.26%)
Oct 21, 2008 840.56 870.21 802.58 809.90 0 -49.38(-5.75%)
Oct 20, 2008 815.59 862.05 802.66 859.29 0 +50.46(+6.24%)
Oct 17, 2008 784.40 850.11 761.21 808.83 0 +7.13(+0.89%)
Oct 16, 2008 752.39 805.41 707.32 801.70 0 +48.90(+6.50%)
Oct 15, 2008 813.19 828.69 747.31 752.80 0 -71.05(-8.62%)
Oct 14, 2008 865.94 879.17 805.28 823.86 0 -27.14(-3.19%)
Oct 13, 2008 804.23 853.58 787.82 851.00 0 +89.14(+11.70%)
Oct 10, 2008 746.43 793.93 709.93 761.85 0 -13.38(-1.73%)
Oct 09, 2008 800.20 819.02 761.65 775.23 0 -14.60(-1.85%)
Oct 08, 2008 760.67 820.42 739.58 789.83 0 +18.25(+2.37%)
Oct 07, 2008 829.28 842.93 769.78 771.57 0 -54.13(-6.56%)
Oct 06, 2008 865.90 876.43 791.38 825.70 0 -57.01(-6.46%)
Oct 03, 2008 917.28 937.61 877.64 882.71 0 -22.95(-2.53%)
Oct 02, 2008 929.35 939.13 896.66 905.66 0 -24.19(-2.60%)
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.