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 (%)
Feb 28, 2020 3675 3856 3655 3840 0 +79.25(+2.11%)
Feb 27, 2020 3772 3909 3714 3760 0 -74.13(-1.93%)
Feb 26, 2020 3970 4001 3830 3834 0 -99.56(-2.53%)
Feb 25, 2020 4139 4141 3925 3934 0 -196.19(-4.75%)
Feb 24, 2020 4190 4245 4107 4130 0 -172.84(-4.02%)
Feb 21, 2020 4328 4351 4292 4303 0 -44.00(-1.01%)
Feb 20, 2020 4310 4350 4282 4347 0 +19.78(+0.46%)
Feb 19, 2020 4312 4343 4302 4327 0 +21.77(+0.51%)
Feb 18, 2020 4305 4330 4228 4306 0 -26.04(-0.60%)
Feb 14, 2020 4360 4383 4318 4332 0 -28.70(-0.66%)
Feb 13, 2020 4399 4411 4332 4360 0 -51.61(-1.17%)
Feb 12, 2020 4387 4424 4370 4412 0 +51.55(+1.18%)
Feb 11, 2020 4388 4426 4358 4360 0 -7.16(-0.16%)
Feb 10, 2020 4325 4368 4323 4367 0 +30.16(+0.70%)
Feb 07, 2020 4346 4369 4310 4337 0 -10.48(-0.24%)
Feb 06, 2020 4294 4373 4286 4348 0 +74.25(+1.74%)
Feb 05, 2020 4284 4332 4240 4274 0 +14.50(+0.34%)
Feb 04, 2020 4204 4271 4170 4259 0 +56.83(+1.35%)
Feb 03, 2020 4107 4241 4106 4202 0 -27.33(-0.65%)
Jan 31, 2020 4231 4252 4188 4230 0 -1.63(-0.04%)
Jan 30, 2020 4206 4236 4176 4231 0 +15.32(+0.36%)
Jan 29, 2020 4231 4250 4194 4216 0 +6.84(+0.16%)
Jan 28, 2020 4255 4271 4205 4209 0 -20.56(-0.49%)
Jan 27, 2020 4199 4245 4168 4230 0 -42.45(-0.99%)
Jan 24, 2020 4290 4313 4256 4272 0 -1.50(-0.04%)
Jan 23, 2020 4255 4277 4209 4274 0 +23.16(+0.54%)
Jan 22, 2020 4218 4273 4218 4250 0 +36.83(+0.87%)
Jan 21, 2020 4189 4224 4179 4214 0 +5.08(+0.12%)
Jan 17, 2020 4270 4276 4201 4208 0 -37.96(-0.89%)
Jan 16, 2020 4241 4254 4208 4246 0 +31.82(+0.75%)
Jan 15, 2020 4214 4235 4201 4215 0 +9.04(+0.21%)
Jan 14, 2020 4182 4224 4167 4206 0 +8.77(+0.21%)
Jan 13, 2020 4096 4244 4081 4197 0 +30.64(+0.74%)
Jan 10, 2020 4157 4191 4135 4166 0 +33.72(+0.82%)
Jan 09, 2020 4107 4167 4092 4132 0 +8.18(+0.20%)
Jan 08, 2020 4156 4163 4082 4124 0 -20.09(-0.48%)
Jan 07, 2020 4127 4173 4094 4144 0 -27.50(-0.66%)
Jan 06, 2020 4141 4197 4133 4172 0 +19.32(+0.47%)
Jan 03, 2020 4106 4171 4106 4153 0 +0.89(+0.02%)
Jan 02, 2020 4118 4168 4116 4152 0 +47.94(+1.17%)
Dec 31, 2019 4114 4171 4089 4104 0 -26.45(-0.64%)
Dec 30, 2019 4137 4142 4103 4130 0 -4.32(-0.10%)
Dec 27, 2019 4152 4153 4095 4134 0 -9.91(-0.24%)
Dec 26, 2019 4144 4187 4128 4144 0 +17.77(+0.43%)
Dec 24, 2019 4131 4142 4105 4127 0 -5.91(-0.14%)
Dec 23, 2019 4138 4147 4105 4133 0 +2.49(+0.06%)
Dec 20, 2019 4197 4202 4123 4130 0 -36.65(-0.88%)
Dec 19, 2019 4128 4171 4110 4167 0 +18.50(+0.45%)
Dec 18, 2019 4100 4165 4072 4148 0 +43.16(+1.05%)
Dec 17, 2019 4208 4217 4103 4105 0 -80.25(-1.92%)
Dec 16, 2019 4192 4234 4180 4185 0 -4.45(-0.11%)
Dec 13, 2019 4218 4246 4186 4190 0 -16.96(-0.40%)
Dec 12, 2019 4191 4255 4174 4207 0 +8.55(+0.20%)
Dec 11, 2019 4176 4211 4174 4198 0 +41.99(+1.01%)
Dec 10, 2019 4195 4208 4151 4156 0 -39.37(-0.94%)
Dec 09, 2019 4161 4208 4159 4196 0 +19.79(+0.47%)
Dec 06, 2019 4217 4217 4174 4176 0 -14.16(-0.34%)
Dec 05, 2019 4166 4216 4161 4190 0 +27.37(+0.66%)
Dec 04, 2019 4201 4205 4162 4163 0 -16.52(-0.40%)
Dec 03, 2019 4246 4264 4152 4179 0 -124.07(-2.88%)
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.