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, 2019 4547 4571 4516 4519 0 -26.03(-0.57%)
Feb 27, 2019 4474 4551 4474 4545 0 +56.09(+1.25%)
Feb 26, 2019 4500 4506 4476 4489 0 -11.12(-0.25%)
Feb 25, 2019 4541 4552 4493 4500 0 -35.75(-0.79%)
Feb 22, 2019 4491 4543 4487 4536 0 +57.91(+1.29%)
Feb 21, 2019 4420 4494 4414 4478 0 +43.43(+0.98%)
Feb 20, 2019 4434 4464 4409 4434 0 -12.32(-0.28%)
Feb 19, 2019 4436 4493 4424 4447 0 +8.71(+0.20%)
Feb 15, 2019 4430 4443 4389 4438 0 +29.46(+0.67%)
Feb 14, 2019 4354 4421 4296 4409 0 +46.37(+1.06%)
Feb 13, 2019 4409 4427 4357 4362 0 -38.26(-0.87%)
Feb 12, 2019 4317 4408 4311 4401 0 +89.14(+2.07%)
Feb 11, 2019 4326 4361 4295 4311 0 +15.04(+0.35%)
Feb 08, 2019 4241 4298 4224 4296 0 +17.11(+0.40%)
Feb 07, 2019 4259 4298 4238 4279 0 -4.11(-0.10%)
Feb 06, 2019 4266 4288 4231 4283 0 +19.58(+0.46%)
Feb 05, 2019 4250 4268 4224 4264 0 +39.92(+0.95%)
Feb 04, 2019 4164 4256 4149 4224 0 +62.85(+1.51%)
Feb 01, 2019 4130 4177 4124 4161 0 +23.59(+0.57%)
Jan 31, 2019 4073 4162 4072 4137 0 +36.32(+0.89%)
Jan 30, 2019 4103 4168 4012 4101 0 +6.35(+0.16%)
Jan 29, 2019 4048 4103 4019 4095 0 +41.25(+1.02%)
Jan 28, 2019 3969 4080 3969 4053 0 +60.97(+1.53%)
Jan 25, 2019 3994 4019 3972 3993 0 +23.76(+0.60%)
Jan 24, 2019 3977 3989 3934 3969 0 -1.86(-0.05%)
Jan 23, 2019 3940 4000 3917 3971 0 +27.12(+0.69%)
Jan 22, 2019 3937 3981 3914 3944 0 -6.43(-0.16%)
Jan 18, 2019 3942 3979 3897 3950 0 +32.98(+0.84%)
Jan 17, 2019 3862 3938 3861 3917 0 +55.75(+1.44%)
Jan 16, 2019 3924 3937 3853 3861 0 -54.25(-1.39%)
Jan 15, 2019 3853 3956 3845 3915 0 +59.23(+1.54%)
Jan 14, 2019 3876 3890 3825 3856 0 -40.65(-1.04%)
Jan 11, 2019 3961 4003 3871 3897 0 -88.95(-2.23%)
Jan 10, 2019 3970 4015 3951 3986 0 +11.71(+0.29%)
Jan 09, 2019 3991 4060 3960 3974 0 -2.28(-0.06%)
Jan 08, 2019 3891 3978 3884 3976 0 +99.38(+2.56%)
Jan 07, 2019 3877 3898 3827 3877 0 -17.55(-0.45%)
Jan 04, 2019 3837 3901 3829 3895 0 +111.82(+2.96%)
Jan 03, 2019 3764 3853 3761 3783 0 -42.63(-1.11%)
Jan 02, 2019 3735 3835 3719 3825 0 +30.95(+0.82%)
Dec 31, 2018 3827 3845 3773 3794 0 -9.86(-0.26%)
Dec 28, 2018 3828 3847 3762 3804 0 -20.32(-0.53%)
Dec 27, 2018 3760 3826 3718 3825 0 +17.82(+0.47%)
Dec 26, 2018 3695 3811 3664 3807 0 +124.27(+3.37%)
Dec 24, 2018 3668 3729 3644 3683 0 -16.68(-0.45%)
Dec 21, 2018 3827 3854 3687 3699 0 -113.11(-2.97%)
Dec 20, 2018 3853 3872 3746 3812 0 -45.62(-1.18%)
Dec 19, 2018 3872 3953 3821 3858 0 -6.56(-0.17%)
Dec 18, 2018 3891 3908 3834 3864 0 +15.37(+0.40%)
Dec 17, 2018 3959 3971 3829 3849 0 -121.01(-3.05%)
Dec 14, 2018 3966 4039 3951 3970 0 -37.59(-0.94%)
Dec 13, 2018 4045 4066 3987 4008 0 -10.56(-0.26%)
Dec 12, 2018 4064 4082 4004 4018 0 -3.26(-0.08%)
Dec 11, 2018 4058 4105 4012 4022 0 -10.94(-0.27%)
Dec 10, 2018 3919 4049 3905 4032 0 +104.45(+2.66%)
Dec 07, 2018 4054 4057 3909 3928 0 -136.59(-3.36%)
Dec 06, 2018 4011 4071 4004 4065 0 -8.05(-0.20%)
Dec 04, 2018 4139 4168 4065 4073 0 -84.02(-2.02%)
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.