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 (%)
Oct 29, 2010 1459 1471 1453 1460 0 -1.49(-0.10%)
Oct 28, 2010 1457 1468 1444 1461 0 -10.80(-0.73%)
Oct 27, 2010 1465 1480 1456 1472 0 +16.73(+1.15%)
Oct 25, 2010 1448 1461 1443 1456 0 +9.23(+0.64%)
Oct 22, 2010 1424 1450 1420 1446 0 +19.92(+1.40%)
Oct 21, 2010 1415 1432 1413 1426 0 +8.30(+0.59%)
Oct 20, 2010 1405 1447 1393 1418 0 +25.15(+1.81%)
Oct 19, 2010 1400 1408 1384 1393 0 -17.79(-1.26%)
Oct 18, 2010 1408 1417 1402 1411 0 -0.96(-0.07%)
Oct 15, 2010 1416 1422 1398 1412 0 -0.42(-0.03%)
Oct 14, 2010 1415 1422 1390 1412 0 -3.01(-0.21%)
Oct 13, 2010 1415 1426 1408 1415 0 +7.64(+0.54%)
Oct 12, 2010 1390 1414 1388 1407 0 +38.27(+2.80%)
Oct 11, 2010 1352 1376 1361 1369 0 +4.49(+0.33%)
Oct 08, 2010 1341 1371 1345 1365 0 +9.06(+0.67%)
Oct 07, 2010 1335 1362 1340 1356 0 +10.47(+0.78%)
Oct 06, 2010 1338 1364 1339 1345 0 -15.20(-1.12%)
Oct 05, 2010 1331 1367 1340 1360 0 +19.62(+1.46%)
Oct 04, 2010 1330 1352 1336 1341 0 -7.50(-0.56%)
Oct 01, 2010 1340 1365 1344 1348 0 -0.89(-0.07%)
Sep 30, 2010 1333 1360 1335 1349 0 -3.23(-0.24%)
Sep 29, 2010 1329 1362 1344 1352 0 +10.35(+0.77%)
Sep 28, 2010 1313 1349 1321 1342 0 +8.72(+0.65%)
Sep 27, 2010 1303 1343 1319 1333 0 +4.32(+0.33%)
Sep 24, 2010 1301 1336 1307 1329 0 +13.01(+0.99%)
Sep 23, 2010 1285 1328 1302 1316 0 -11.02(-0.83%)
Sep 22, 2010 1309 1346 1318 1327 0 -9.39(-0.70%)
Sep 21, 2010 1317 1346 1327 1336 0 -5.97(-0.44%)
Sep 20, 2010 1306 1349 1323 1342 0 +18.61(+1.41%)
Sep 17, 2010 1300 1336 1312 1324 0 +8.65(+0.66%)
Sep 15, 2010 1282 1319 1304 1315 0 +11.96(+0.92%)
Sep 14, 2010 1274 1313 1291 1303 0 +2.90(+0.22%)
Sep 13, 2010 1274 1308 1291 1300 0 +10.25(+0.79%)
Sep 10, 2010 1268 1300 1280 1290 0 -0.49(-0.04%)
Sep 09, 2010 1276 1303 1284 1290 0 -3.23(-0.25%)
Sep 08, 2010 1271 1303 1288 1294 0 +0.62(+0.05%)
Sep 07, 2010 1294 1321 1289 1293 0 -29.93(-2.26%)
Sep 03, 2010 1323 1323 1323 0 -6.11(-0.46%)
Sep 02, 2010 1295 1333 1314 1329 0 +11.96(+0.91%)
Sep 01, 2010 1284 1324 1303 1317 0 +18.17(+1.40%)
Aug 31, 2010 1283 1314 1293 1299 0 -11.20(-0.85%)
Aug 30, 2010 1294 1326 1306 1310 0 -11.80(-0.89%)
Aug 27, 2010 1282 1330 1298 1322 0 +12.90(+0.99%)
Aug 26, 2010 1286 1321 1300 1309 0 -0.88(-0.07%)
Aug 25, 2010 1288 1322 1302 1310 0 -5.10(-0.39%)
Aug 24, 2010 1285 1323 1302 1315 0 -1.61(-0.12%)
Aug 23, 2010 1290 1326 1305 1317 0 +7.26(+0.55%)
Aug 20, 2010 1284 1320 1297 1309 0 +0.53(+0.04%)
Aug 19, 2010 1300 1330 1300 1309 0 +179.02(+15.84%)
Aug 18, 2010 1102 1138 1117 1130 0 -1.68(-0.15%)
Aug 17, 2010 1098 1140 1114 1132 0 +16.99(+1.52%)
Aug 16, 2010 1078 1123 1096 1115 0 +4.33(+0.39%)
Aug 13, 2010 1081 1119 1099 1110 0 +3.60(+0.33%)
Aug 12, 2010 1087 1117 1096 1107 0 -25.42(-2.25%)
Aug 11, 2010 1121 1150 1123 1132 0 -29.79(-2.56%)
Aug 10, 2010 1140 1176 1149 1162 0 -16.07(-1.36%)
Aug 09, 2010 1157 1188 1173 1178 0 -1.94(-0.16%)
Aug 06, 2010 1145 1185 1158 1180 0 +3.60(+0.31%)
Aug 05, 2010 1154 1185 1164 1176 0 -9.82(-0.83%)
Aug 04, 2010 1155 1192 1168 1186 0 +8.05(+0.68%)
Aug 03, 2010 1157 1188 1167 1178 0 -4.27(-0.36%)
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.