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 29, 2017 3756 3756 3756 3756 0 -2.99(-0.08%)
Dec 28, 2017 3741 3780 3739 3759 0 +12.45(+0.33%)
Dec 27, 2017 3747 3748 3746 3747 0 +21.82(+0.59%)
Dec 26, 2017 3681 3730 3677 3725 0 +28.00(+0.76%)
Dec 22, 2017 3736 3742 3684 3697 0 -45.76(-1.22%)
Dec 21, 2017 3808 3812 3723 3743 0 -40.83(-1.08%)
Dec 20, 2017 3806 3807 3760 3784 0 -20.15(-0.53%)
Dec 19, 2017 3842 3845 3792 3804 0 -20.40(-0.53%)
Dec 18, 2017 3897 3919 3809 3824 0 -61.62(-1.59%)
Dec 15, 2017 3867 3896 3846 3886 0 +33.92(+0.88%)
Dec 14, 2017 3874 3926 3830 3852 0 -5.71(-0.15%)
Dec 13, 2017 3846 3882 3840 3858 0 +36.77(+0.96%)
Dec 12, 2017 3801 3851 3773 3821 0 -13.95(-0.36%)
Dec 11, 2017 3799 3838 3772 3835 0 +37.43(+0.99%)
Dec 08, 2017 3774 3817 3752 3797 0 +47.33(+1.26%)
Dec 07, 2017 3755 3758 3654 3750 0 -1.85(-0.05%)
Dec 06, 2017 3779 3785 3714 3752 0 +3.20(+0.09%)
Dec 05, 2017 3708 3798 3707 3749 0 +35.03(+0.94%)
Dec 04, 2017 3790 3791 3695 3714 0 -59.85(-1.59%)
Dec 01, 2017 3741 3795 3736 3774 0 -2.16(-0.06%)
Nov 30, 2017 3715 3784 3692 3776 0 +78.46(+2.12%)
Nov 29, 2017 3781 3782 3669 3697 0 -77.37(-2.05%)
Nov 28, 2017 3793 3810 3770 3775 0 -15.99(-0.42%)
Nov 27, 2017 3808 3826 3771 3791 0 +23.80(+0.63%)
Nov 24, 2017 3754 3780 3751 3767 0 +13.96(+0.37%)
Nov 22, 2017 3775 3793 3748 3753 0 -12.04(-0.32%)
Nov 21, 2017 3754 3784 3738 3765 0 +35.50(+0.95%)
Nov 20, 2017 3715 3758 3703 3729 0 +31.45(+0.85%)
Nov 17, 2017 3736 3737 3691 3698 0 -31.73(-0.85%)
Nov 16, 2017 3749 3774 3721 3730 0 +0.61(+0.02%)
Nov 15, 2017 3705 3737 3690 3729 0 +21.77(+0.59%)
Nov 14, 2017 3705 3728 3685 3707 0 -22.48(-0.60%)
Nov 13, 2017 3713 3737 3663 3730 0 +10.72(+0.29%)
Nov 10, 2017 3755 3760 3710 3719 0 -40.80(-1.09%)
Nov 09, 2017 3822 3824 3720 3760 0 -63.29(-1.66%)
Nov 08, 2017 3832 3848 3807 3823 0 +16.80(+0.44%)
Nov 07, 2017 3830 3861 3788 3806 0 -9.34(-0.24%)
Nov 06, 2017 3837 3851 3807 3816 0 -14.99(-0.39%)
Nov 03, 2017 3869 3878 3818 3831 0 -35.51(-0.92%)
Nov 02, 2017 3762 3880 3755 3866 0 +128.29(+3.43%)
Nov 01, 2017 3879 3985 3709 3738 0 -516.89(-12.15%)
Oct 31, 2017 4218 4282 4191 4255 0 +46.87(+1.11%)
Oct 30, 2017 4234 4236 4183 4208 0 -37.77(-0.89%)
Oct 27, 2017 4198 4265 4164 4246 0 +67.91(+1.63%)
Oct 26, 2017 4204 4211 4150 4178 0 +11.45(+0.27%)
Oct 25, 2017 4230 4231 4154 4166 0 -61.00(-1.44%)
Oct 24, 2017 4258 4273 4217 4227 0 -10.68(-0.25%)
Oct 23, 2017 4291 4291 4226 4238 0 -35.78(-0.84%)
Oct 20, 2017 4275 4288 4244 4274 0 +26.23(+0.62%)
Oct 19, 2017 4242 4263 4198 4248 0 -4.02(-0.09%)
Oct 18, 2017 4238 4255 4206 4252 0 +37.53(+0.89%)
Oct 17, 2017 4236 4244 4093 4214 0 -42.97(-1.01%)
Oct 16, 2017 4278 4287 4242 4257 0 -37.70(-0.88%)
Oct 13, 2017 4280 4299 4261 4295 0 +46.93(+1.10%)
Oct 12, 2017 4246 4266 4238 4248 0 +1.52(+0.04%)
Oct 11, 2017 4221 4250 4206 4246 0 +14.27(+0.34%)
Oct 10, 2017 4197 4241 4194 4232 0 +40.41(+0.96%)
Oct 09, 2017 4207 4223 4174 4192 0 -19.15(-0.45%)
Oct 06, 2017 4190 4226 4179 4211 0 +24.69(+0.59%)
Oct 05, 2017 4192 4201 4153 4186 0 +10.18(+0.24%)
Oct 04, 2017 4172 4186 4140 4176 0 -2.42(-0.06%)
Oct 03, 2017 4165 4209 4153 4178 0 +23.00(+0.55%)
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.