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 (%)
Jan 14, 2021 4813 4830 4758 4774 0 -38.54(-0.80%)
Jan 13, 2021 4931 4931 4782 4813 0 -208.02(-4.14%)
Dec 23, 2020 4986 5098 4955 5021 0 +72.20(+1.46%)
Dec 22, 2020 4707 4954 4707 4948 0 +237.00(+5.03%)
Dec 21, 2020 4513 4737 4506 4711 0 +173.46(+3.82%)
Dec 18, 2020 4466 4545 4441 4538 0 +96.97(+2.18%)
Dec 17, 2020 4523 4524 4398 4441 0 -40.54(-0.90%)
Dec 16, 2020 4593 4593 4475 4482 0 -87.43(-1.91%)
Dec 15, 2020 4540 4591 4517 4569 0 +21.96(+0.48%)
Dec 14, 2020 4472 4584 4456 4547 0 +81.14(+1.82%)
Dec 11, 2020 4443 4475 4393 4466 0 +21.31(+0.48%)
Dec 10, 2020 4455 4486 4429 4445 0 -40.95(-0.91%)
Dec 09, 2020 4521 4568 4453 4486 0 -84.54(-1.85%)
Dec 08, 2020 4431 4579 4431 4570 0 +131.96(+2.97%)
Dec 07, 2020 4472 4498 4429 4438 0 -23.61(-0.53%)
Dec 04, 2020 4443 4495 4423 4462 0 +17.83(+0.40%)
Dec 03, 2020 4388 4471 4387 4444 0 +60.12(+1.37%)
Dec 02, 2020 4401 4415 4343 4384 0 -30.93(-0.70%)
Dec 01, 2020 4383 4423 4355 4415 0 +47.32(+1.08%)
Nov 30, 2020 4441 4443 4326 4367 0 -74.79(-1.68%)
Nov 27, 2020 4424 4451 4395 4442 0 +10.31(+0.23%)
Nov 25, 2020 4450 4478 4409 4432 0 +21.08(+0.48%)
Nov 24, 2020 4458 4484 4400 4411 0 -36.74(-0.83%)
Nov 23, 2020 4450 4473 4394 4448 0 +34.74(+0.79%)
Nov 20, 2020 4434 4464 4407 4413 0 -10.35(-0.23%)
Nov 19, 2020 4365 4430 4347 4423 0 +62.01(+1.42%)
Nov 18, 2020 4420 4448 4354 4361 0 -59.61(-1.35%)
Nov 17, 2020 4408 4443 4391 4421 0 -5.50(-0.12%)
Nov 16, 2020 4367 4453 4363 4426 0 +22.64(+0.51%)
Nov 13, 2020 4326 4431 4326 4404 0 +89.07(+2.06%)
Nov 12, 2020 4380 4408 4299 4315 0 -64.66(-1.48%)
Nov 11, 2020 4349 4411 4333 4379 0 +52.55(+1.21%)
Nov 10, 2020 4390 4413 4273 4327 0 -108.17(-2.44%)
Nov 09, 2020 4554 4610 4434 4435 0 -63.71(-1.42%)
Nov 06, 2020 4522 4522 4465 4499 0 +0.32(+0.01%)
Nov 05, 2020 4494 4537 4479 4498 0 +67.77(+1.53%)
Nov 04, 2020 4500 4514 4399 4430 0 +40.87(+0.93%)
Nov 03, 2020 4337 4426 4326 4390 0 +102.42(+2.39%)
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.