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 (%)
May 31, 2012 1646 1659 1610 1639 0 -12.23(-0.74%)
May 30, 2012 1664 1679 1646 1651 0 -32.62(-1.94%)
May 29, 2012 1686 1697 1666 1683 0 +12.94(+0.77%)
May 25, 2012 1670 1670 1670 0 +1.58(+0.09%)
May 24, 2012 1729 1737 1658 1669 0 -59.69(-3.45%)
May 23, 2012 1698 1733 1680 1729 0 +8.30(+0.48%)
May 22, 2012 1709 1743 1703 1720 0 +9.94(+0.58%)
May 21, 2012 1667 1725 1649 1710 0 +32.12(+1.91%)
May 18, 2012 1696 1704 1659 1678 0 -11.56(-0.68%)
May 17, 2012 1698 1716 1686 1690 0 -14.94(-0.88%)
May 16, 2012 1699 1725 1688 1705 0 +12.82(+0.76%)
May 15, 2012 1670 1718 1666 1692 0 +19.55(+1.17%)
May 14, 2012 1676 1701 1667 1672 0 -28.62(-1.68%)
May 11, 2012 1692 1728 1689 1701 0 +0.23(+0.01%)
May 10, 2012 1771 1780 1695 1701 0 -67.19(-3.80%)
May 09, 2012 1732 1773 1726 1768 0 +12.81(+0.73%)
May 08, 2012 1750 1762 1708 1755 0 -4.98(-0.28%)
May 07, 2012 1754 1774 1733 1760 0 +0.38(+0.02%)
May 04, 2012 1792 1799 1755 1760 0 -46.76(-2.59%)
May 03, 2012 1851 1861 1801 1806 0 -54.00(-2.90%)
May 02, 2012 1831 1872 1827 1860 0 +12.58(+0.68%)
May 01, 2012 1831 1861 1816 1848 0 +28.32(+1.56%)
Apr 30, 2012 1839 1851 1796 1820 0 -17.86(-0.97%)
Apr 27, 2012 1818 1857 1817 1837 0 +17.55(+0.96%)
Apr 26, 2012 1845 1865 1812 1820 0 -38.56(-2.07%)
Apr 25, 2012 1865 1883 1847 1858 0 +11.45(+0.62%)
Apr 24, 2012 1870 1880 1796 1847 0 -27.98(-1.49%)
Apr 23, 2012 1834 1892 1761 1875 0 -92.06(-4.68%)
Apr 20, 2012 1977 2002 1957 1967 0 +7.12(+0.36%)
Apr 19, 2012 1972 1999 1953 1960 0 -8.69(-0.44%)
Apr 18, 2012 1961 1986 1951 1969 0 -10.70(-0.54%)
Apr 17, 2012 1943 1989 1939 1979 0 +44.25(+2.29%)
Apr 16, 2012 1931 1948 1906 1935 0 +7.70(+0.40%)
Apr 13, 2012 1922 1946 1911 1927 0 -6.28(-0.32%)
Apr 12, 2012 1922 1945 1913 1934 0 +13.27(+0.69%)
Apr 11, 2012 1904 1951 1897 1920 0 +29.32(+1.55%)
Apr 10, 2012 1904 1924 1877 1891 0 -13.01(-0.68%)
Apr 09, 2012 1906 1928 1889 1904 0 -42.61(-2.19%)
Apr 05, 2012 1924 1959 1919 1947 0 +9.29(+0.48%)
Apr 04, 2012 1966 1974 1927 1937 0 -40.72(-2.06%)
Apr 03, 2012 1981 1996 1962 1978 0 -7.46(-0.38%)
Apr 02, 2012 1965 1999 1951 1986 0 +14.28(+0.72%)
Mar 30, 2012 1974 1988 1949 1971 0 -1.41(-0.07%)
Mar 29, 2012 1944 1979 1943 1973 0 +16.15(+0.83%)
Mar 28, 2012 1980 2001 1937 1957 0 -9.91(-0.50%)
Mar 27, 2012 1987 2000 1964 1966 0 -14.76(-0.75%)
Mar 26, 2012 1956 1989 1945 1981 0 +38.71(+1.99%)
Mar 23, 2012 1922 1951 1921 1942 0 +21.34(+1.11%)
Mar 22, 2012 1900 1931 1888 1921 0 +12.11(+0.63%)
Mar 21, 2012 1923 1933 1906 1909 0 -15.82(-0.82%)
Mar 20, 2012 1918 1932 1907 1925 0 -5.14(-0.27%)
Mar 19, 2012 1921 1946 1913 1930 0 +10.73(+0.56%)
Mar 16, 2012 1934 1954 1915 1919 0 -30.40(-1.56%)
Mar 15, 2012 1904 1964 1899 1950 0 +43.76(+2.30%)
Mar 14, 2012 1909 1917 1887 1906 0 -12.15(-0.63%)
Mar 13, 2012 1892 1920 1885 1918 0 +38.96(+2.07%)
Mar 12, 2012 1871 1892 1861 1879 0 +11.69(+0.63%)
Mar 09, 2012 1853 1882 1848 1867 0 +12.81(+0.69%)
Mar 08, 2012 1832 1869 1827 1855 0 +44.73(+2.47%)
Mar 07, 2012 1779 1818 1772 1810 0 +36.48(+2.06%)
Mar 06, 2012 1773 1790 1762 1773 0 -22.47(-1.25%)
Mar 05, 2012 1796 1818 1785 1796 0 -8.95(-0.50%)
Mar 02, 2012 1810 1822 1794 1805 0 -11.01(-0.61%)
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.