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 (%)
Apr 30, 2013 1496 1530 1480 1513 0 +13.34(+0.89%)
Apr 29, 2013 1485 1510 1480 1500 0 +17.84(+1.20%)
Apr 26, 2013 1493 1494 1478 1482 0 -7.51(-0.50%)
Apr 25, 2013 1486 1502 1473 1490 0 +10.21(+0.69%)
Apr 24, 2013 1494 1499 1474 1480 0 -11.70(-0.78%)
Apr 23, 2013 1485 1504 1481 1491 0 -4.29(-0.29%)
Apr 22, 2013 1518 1525 1470 1496 0 +9.17(+0.62%)
Apr 19, 2013 1487 1498 1468 1486 0 -3.43(-0.23%)
Apr 18, 2013 1501 1513 1475 1490 0 -8.86(-0.59%)
Apr 17, 2013 1504 1517 1488 1499 0 -17.46(-1.15%)
Apr 16, 2013 1511 1520 1497 1516 0 +15.26(+1.02%)
Apr 15, 2013 1515 1527 1496 1501 0 -26.26(-1.72%)
Apr 12, 2013 1549 1554 1521 1527 0 -24.58(-1.58%)
Apr 11, 2013 1539 1572 1533 1552 0 -11.76(-0.75%)
Apr 10, 2013 1563 1579 1558 1563 0 +6.20(+0.40%)
Apr 09, 2013 1540 1591 1530 1557 0 +25.76(+1.68%)
Apr 08, 2013 1522 1537 1508 1531 0 +0.87(+0.06%)
Apr 05, 2013 1496 1539 1473 1531 0 +9.01(+0.59%)
Apr 04, 2013 1508 1530 1502 1522 0 +11.77(+0.78%)
Apr 03, 2013 1530 1543 1497 1510 0 -20.57(-1.34%)
Apr 02, 2013 1550 1556 1522 1530 0 -11.38(-0.74%)
Apr 01, 2013 1565 1575 1536 1542 0 -26.98(-1.72%)
Mar 28, 2013 1569 1569 1569 0 +2.28(+0.15%)
Mar 27, 2013 1542 1572 1541 1566 0 +15.97(+1.03%)
Mar 26, 2013 1572 1582 1544 1551 0 -14.82(-0.95%)
Mar 25, 2013 1589 1603 1543 1565 0 -43.98(-2.73%)
Mar 22, 2013 1630 1634 1598 1609 0 -12.67(-0.78%)
Mar 21, 2013 1611 1638 1606 1622 0 -7.65(-0.47%)
Mar 20, 2013 1624 1639 1619 1630 0 +15.43(+0.96%)
Mar 19, 2013 1632 1648 1604 1614 0 -15.73(-0.97%)
Mar 18, 2013 1633 1643 1614 1630 0 -14.66(-0.89%)
Mar 15, 2013 1652 1660 1628 1645 0 -8.11(-0.49%)
Mar 14, 2013 1667 1688 1649 1653 0 -9.00(-0.54%)
Mar 13, 2013 1660 1673 1648 1662 0 -2.19(-0.13%)
Mar 12, 2013 1652 1674 1646 1664 0 +2.75(+0.17%)
Mar 11, 2013 1661 1682 1655 1661 0 -8.01(-0.48%)
Mar 08, 2013 1683 1699 1653 1669 0 +7.75(+0.47%)
Mar 07, 2013 1672 1681 1653 1661 0 -8.34(-0.50%)
Mar 06, 2013 1681 1687 1665 1670 0 -0.82(-0.05%)
Mar 05, 2013 1668 1678 1656 1671 0 +10.57(+0.64%)
Mar 04, 2013 1659 1670 1647 1660 0 -3.09(-0.19%)
Mar 01, 2013 1672 1682 1651 1663 0 -15.00(-0.89%)
Feb 28, 2013 1684 1695 1674 1678 0 +0.14(+0.01%)
Feb 27, 2013 1639 1686 1635 1678 0 +31.44(+1.91%)
Feb 26, 2013 1638 1664 1626 1646 0 -4.78(-0.29%)
Feb 22, 2013 1630 1657 1619 1651 0 +57.11(+3.58%)
Feb 21, 2013 1604 1618 1588 1594 0 -21.78(-1.35%)
Feb 20, 2013 1614 1645 1609 1616 0 +8.69(+0.54%)
Feb 15, 2013 1607 1607 1607 0 -2.38(-0.15%)
Feb 14, 2013 1613 1622 1598 1610 0 +2.43(+0.15%)
Feb 13, 2013 1615 1626 1594 1607 0 -8.73(-0.54%)
Feb 12, 2013 1584 1622 1585 1616 0 +28.99(+1.83%)
Feb 11, 2013 1598 1609 1583 1587 0 -16.09(-1.00%)
Feb 08, 2013 1585 1610 1581 1603 0 +22.82(+1.44%)
Feb 07, 2013 1595 1603 1561 1580 0 -9.97(-0.63%)
Feb 06, 2013 1570 1598 1566 1590 0 +18.09(+1.15%)
Feb 04, 2013 1591 1600 1568 1572 0 -24.24(-1.52%)
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.