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 30, 2010 1150 1175 1119 1171 0 +47.01(+4.18%)
Jul 29, 2010 1124 1153 1115 1124 0 -36.24(-3.12%)
Jul 28, 2010 1144 1178 1150 1160 0 -18.45(-1.57%)
Jul 27, 2010 1154 1189 1166 1178 0 -0.05(-0.00%)
Jul 26, 2010 1152 1184 1164 1178 0 -0.69(-0.06%)
Jul 23, 2010 1155 1184 1158 1179 0 +11.44(+0.98%)
Jul 22, 2010 1133 1173 1136 1168 0 +36.41(+3.22%)
Jul 21, 2010 1145 1162 1125 1131 0 -16.39(-1.43%)
Jul 20, 2010 1127 1151 1118 1148 0 +5.95(+0.52%)
Jul 19, 2010 1120 1147 1120 1142 0 +14.84(+1.32%)
Jul 16, 2010 1133 1156 1121 1127 0 -26.03(-2.26%)
Jul 15, 2010 1160 1169 1139 1153 0 -13.49(-1.16%)
Jul 14, 2010 1155 1172 1141 1166 0 +7.15(+0.62%)
Jul 13, 2010 1133 1165 1127 1159 0 +31.33(+2.78%)
Jul 12, 2010 1106 1131 1109 1128 0 +8.34(+0.75%)
Jul 09, 2010 1101 1123 1100 1119 0 +11.46(+1.03%)
Jul 08, 2010 1100 1117 1094 1108 0 +3.94(+0.36%)
Jul 07, 2010 1063 1106 1070 1104 0 +32.80(+3.06%)
Jul 06, 2010 1075 1091 1063 1071 0 +0.51(+0.05%)
Jul 02, 2010 1063 1080 1061 1071 0 +1.50(+0.14%)
Jul 01, 2010 1060 1083 1049 1069 0 -1.14(-0.11%)
Jun 30, 2010 1066 1095 1065 1070 0 -4.16(-0.39%)
Jun 29, 2010 1086 1098 1068 1075 0 -35.88(-3.23%)
Jun 25, 2010 1100 1125 1100 1110 0 +1.77(+0.16%)
Jun 24, 2010 1109 1126 1097 1109 0 -14.08(-1.25%)
Jun 23, 2010 1120 1136 1112 1123 0 -6.84(-0.61%)
Jun 22, 2010 1140 1159 1127 1130 0 -16.44(-1.43%)
Jun 21, 2010 1149 1164 1139 1146 0 -3.62(-0.31%)
Jun 18, 2010 1141 1158 1140 1150 0 +1.47(+0.13%)
Jun 17, 2010 1144 1158 1137 1148 0 -1.73(-0.15%)
Jun 16, 2010 1131 1157 1133 1150 0 +0.65(+0.06%)
Jun 15, 2010 1120 1153 1126 1149 0 +25.33(+2.25%)
Jun 14, 2010 1122 1144 1114 1124 0 +2.45(+0.22%)
Jun 11, 2010 1099 1124 1093 1121 0 +15.16(+1.37%)
Jun 10, 2010 1095 1115 1086 1106 0 +23.64(+2.18%)
Jun 09, 2010 1093 1106 1078 1083 0 -4.23(-0.39%)
Jun 08, 2010 1088 1096 1072 1087 0 +0.62(+0.06%)
Jun 07, 2010 1104 1119 1082 1086 0 -15.48(-1.41%)
Jun 04, 2010 1115 1130 1098 1102 0 -36.52(-3.21%)
Jun 03, 2010 1117 1144 1114 1138 0 +22.74(+2.04%)
Jun 02, 2010 1090 1118 1082 1116 0 +27.85(+2.56%)
Jun 01, 2010 1098 1113 1083 1088 0 -19.16(-1.73%)
May 28, 2010 1107 1107 1107 0 -6.63(-0.60%)
May 27, 2010 1103 1120 1097 1113 0 +29.24(+2.70%)
May 26, 2010 1111 1124 1077 1084 0 -19.79(-1.79%)
May 25, 2010 1079 1106 1068 1104 0 -0.66(-0.06%)
May 24, 2010 1109 1126 1099 1105 0 -11.30(-1.01%)
May 21, 2010 1093 1123 1080 1116 0 +10.89(+0.99%)
May 20, 2010 1104 1128 1097 1105 0 -27.83(-2.46%)
May 19, 2010 1133 1151 1119 1133 0 -6.92(-0.61%)
May 18, 2010 1159 1170 1132 1140 0 -12.31(-1.07%)
May 17, 2010 1160 1173 1133 1152 0 -8.72(-0.75%)
May 14, 2010 1160 1179 1137 1161 0 -9.56(-0.82%)
May 13, 2010 1182 1203 1158 1170 0 -15.22(-1.28%)
May 12, 2010 1160 1192 1150 1186 0 +26.15(+2.26%)
May 11, 2010 1161 1177 1138 1159 0 +4.66(+0.40%)
May 10, 2010 1146 1166 1136 1155 0 +35.44(+3.17%)
May 07, 2010 1141 1151 1088 1119 0 -11.85(-1.05%)
May 06, 2010 1163 1187 1046 1131 0 -50.00(-4.23%)
May 05, 2010 1194 1203 1175 1181 0 -21.72(-1.81%)
May 04, 2010 1229 1233 1189 1203 0 -32.13(-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.