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 (%)
Jul 31, 2020 4577 4645 4541 4644 0 +67.48(+1.47%)
Jul 30, 2020 4486 4606 4476 4576 0 +28.87(+0.63%)
Jul 29, 2020 4545 4565 4509 4548 0 +57.73(+1.29%)
Jul 28, 2020 4570 4579 4488 4490 0 -101.47(-2.21%)
Jul 27, 2020 4574 4629 4574 4591 0 +18.56(+0.41%)
Jul 24, 2020 4587 4627 4548 4573 0 -25.77(-0.56%)
Jul 23, 2020 4492 4659 4492 4599 0 +43.32(+0.95%)
Jul 22, 2020 4795 4836 4511 4555 0 -43.87(-0.95%)
Jul 21, 2020 4622 4643 4574 4599 0 -14.99(-0.32%)
Jul 20, 2020 4482 4622 4475 4614 0 +145.09(+3.25%)
Jul 17, 2020 4436 4481 4385 4469 0 +60.01(+1.36%)
Jul 16, 2020 4408 4430 4348 4409 0 -41.77(-0.94%)
Jul 15, 2020 4381 4469 4373 4451 0 +74.42(+1.70%)
Jul 14, 2020 4240 4388 4215 4376 0 +63.74(+1.48%)
Jul 13, 2020 4443 4540 4296 4313 0 -104.11(-2.36%)
Jul 10, 2020 4385 4424 4342 4417 0 +26.89(+0.61%)
Jul 09, 2020 4302 4411 4289 4390 0 +102.04(+2.38%)
Jul 08, 2020 4310 4356 4215 4288 0 +1.54(+0.04%)
Jul 07, 2020 4104 4328 4095 4286 0 +159.60(+3.87%)
Jul 06, 2020 4059 4127 4042 4127 0 +108.19(+2.69%)
Jul 02, 2020 4012 4068 4008 4018 0 +25.00(+0.63%)
Jul 01, 2020 3954 4008 3925 3993 0 +19.01(+0.48%)
Jun 30, 2020 3942 3982 3916 3974 0 +39.26(+1.00%)
Jun 29, 2020 3920 3957 3889 3935 0 +14.35(+0.37%)
Jun 26, 2020 3969 3977 3894 3921 0 -17.63(-0.45%)
Jun 25, 2020 3886 3942 3829 3938 0 +49.95(+1.28%)
Jun 24, 2020 3937 3983 3881 3888 0 -73.75(-1.86%)
Jun 23, 2020 4017 4027 3954 3962 0 +17.40(+0.44%)
Jun 22, 2020 3965 3982 3927 3945 0 -40.64(-1.02%)
Jun 19, 2020 4067 4081 3927 3985 0 -30.01(-0.75%)
Jun 18, 2020 3969 4028 3969 4015 0 +14.97(+0.37%)
Jun 17, 2020 4006 4031 3921 4000 0 -2.23(-0.06%)
Jun 16, 2020 4050 4084 3982 4003 0 +73.77(+1.88%)
Jun 15, 2020 3884 3971 3868 3929 0 +2.83(+0.07%)
Jun 12, 2020 3963 3994 3878 3926 0 +23.15(+0.59%)
Jun 11, 2020 4042 4066 3901 3903 0 -177.11(-4.34%)
Jun 10, 2020 4111 4152 4069 4080 0 -17.73(-0.43%)
Jun 09, 2020 4130 4179 4062 4098 0 -31.09(-0.75%)
Jun 08, 2020 4124 4163 4097 4129 0 -0.78(-0.02%)
Jun 05, 2020 4067 4139 4038 4130 0 +104.38(+2.59%)
Jun 04, 2020 4000 4043 3967 4025 0 +57.38(+1.45%)
Jun 03, 2020 4053 4054 3927 3968 0 -28.71(-0.72%)
Jun 02, 2020 3987 4042 3980 3997 0 -10.34(-0.26%)
Jun 01, 2020 4021 4047 3984 4007 0 -47.48(-1.17%)
May 29, 2020 4012 4066 3951 4054 0 +67.41(+1.69%)
May 28, 2020 3961 4029 3948 3987 0 +23.85(+0.60%)
May 27, 2020 3988 4021 3929 3963 0 -16.83(-0.42%)
May 26, 2020 3991 4065 3966 3980 0 +27.71(+0.70%)
May 22, 2020 3947 3999 3926 3952 0 +15.82(+0.40%)
May 21, 2020 3986 4007 3927 3936 0 -48.26(-1.21%)
May 20, 2020 3963 3994 3950 3985 0 +84.48(+2.17%)
May 19, 2020 3926 3950 3896 3900 0 -34.77(-0.88%)
May 18, 2020 3926 3961 3908 3935 0 +63.22(+1.63%)
May 15, 2020 3839 3934 3836 3872 0 -4.50(-0.12%)
May 14, 2020 3750 3879 3744 3876 0 +89.19(+2.36%)
May 13, 2020 3889 3910 3759 3787 0 -97.34(-2.51%)
May 12, 2020 3999 4009 3881 3884 0 -107.19(-2.69%)
May 11, 2020 3929 4007 3923 3992 0 +36.84(+0.93%)
May 08, 2020 3987 3988 3944 3955 0 -8.03(-0.20%)
May 07, 2020 3976 4005 3949 3963 0 +58.88(+1.51%)
May 06, 2020 3942 3950 3868 3904 0 +18.16(+0.47%)
May 05, 2020 3851 3929 3834 3886 0 +56.50(+1.48%)
May 04, 2020 3763 3842 3754 3829 0 +60.46(+1.60%)
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.