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 (%)
Aug 31, 2020 4671 4716 4644 4681 0 -21.98(-0.47%)
Aug 28, 2020 4749 4762 4694 4703 0 -32.37(-0.68%)
Aug 27, 2020 4784 4784 4708 4735 0 -52.17(-1.09%)
Aug 26, 2020 4787 4798 4695 4787 0 +42.75(+0.90%)
Aug 25, 2020 4803 4815 4715 4744 0 -66.43(-1.38%)
Aug 24, 2020 4786 4833 4771 4811 0 +50.67(+1.06%)
Aug 21, 2020 4723 4765 4708 4760 0 +20.60(+0.43%)
Aug 20, 2020 4732 4790 4709 4739 0 -7.86(-0.17%)
Aug 19, 2020 4724 4778 4696 4747 0 +15.86(+0.34%)
Aug 18, 2020 4591 4734 4588 4731 0 +144.76(+3.16%)
Aug 17, 2020 4612 4636 4575 4587 0 -6.52(-0.14%)
Aug 14, 2020 4648 4653 4577 4593 0 -31.66(-0.68%)
Aug 13, 2020 4636 4673 4611 4625 0 -3.44(-0.07%)
Aug 12, 2020 4621 4698 4614 4628 0 +35.17(+0.77%)
Aug 11, 2020 4583 4646 4576 4593 0 -23.63(-0.51%)
Aug 10, 2020 4589 4620 4541 4617 0 +34.75(+0.76%)
Aug 07, 2020 4555 4622 4548 4582 0 +1.79(+0.04%)
Aug 06, 2020 4607 4659 4563 4580 0 -57.70(-1.24%)
Aug 05, 2020 4592 4645 4578 4638 0 +67.21(+1.47%)
Aug 04, 2020 4513 4573 4487 4571 0 +35.21(+0.78%)
Aug 03, 2020 4621 4631 4388 4536 0 -108.39(-2.33%)
Jul 31, 2020 4577 4645 4541 4644 0 +67.48(+1.47%)
Jul 30, 2020 4486 4606 4476 4576 0 +28.87(+0.63%)
Jul 29, 2020 4545 4565 4509 4548 0 +57.73(+1.29%)
Jul 28, 2020 4570 4579 4488 4490 0 -101.47(-2.21%)
Jul 27, 2020 4574 4629 4574 4591 0 +18.56(+0.41%)
Jul 24, 2020 4587 4627 4548 4573 0 -25.77(-0.56%)
Jul 23, 2020 4492 4659 4492 4599 0 +43.32(+0.95%)
Jul 22, 2020 4795 4836 4511 4555 0 -43.87(-0.95%)
Jul 21, 2020 4622 4643 4574 4599 0 -14.99(-0.32%)
Jul 20, 2020 4482 4622 4475 4614 0 +145.09(+3.25%)
Jul 17, 2020 4436 4481 4385 4469 0 +60.01(+1.36%)
Jul 16, 2020 4408 4430 4348 4409 0 -41.77(-0.94%)
Jul 15, 2020 4381 4469 4373 4451 0 +74.42(+1.70%)
Jul 14, 2020 4240 4388 4215 4376 0 +63.74(+1.48%)
Jul 13, 2020 4443 4540 4296 4313 0 -104.11(-2.36%)
Jul 10, 2020 4385 4424 4342 4417 0 +26.89(+0.61%)
Jul 09, 2020 4302 4411 4289 4390 0 +102.04(+2.38%)
Jul 08, 2020 4310 4356 4215 4288 0 +1.54(+0.04%)
Jul 07, 2020 4104 4328 4095 4286 0 +159.60(+3.87%)
Jul 06, 2020 4059 4127 4042 4127 0 +108.19(+2.69%)
Jul 02, 2020 4012 4068 4008 4018 0 +25.00(+0.63%)
Jul 01, 2020 3954 4008 3925 3993 0 +19.01(+0.48%)
Jun 30, 2020 3942 3982 3916 3974 0 +39.26(+1.00%)
Jun 29, 2020 3920 3957 3889 3935 0 +14.35(+0.37%)
Jun 26, 2020 3969 3977 3894 3921 0 -17.63(-0.45%)
Jun 25, 2020 3886 3942 3829 3938 0 +49.95(+1.28%)
Jun 24, 2020 3937 3983 3881 3888 0 -73.75(-1.86%)
Jun 23, 2020 4017 4027 3954 3962 0 +17.40(+0.44%)
Jun 22, 2020 3965 3982 3927 3945 0 -40.64(-1.02%)
Jun 19, 2020 4067 4081 3927 3985 0 -30.01(-0.75%)
Jun 18, 2020 3969 4028 3969 4015 0 +14.97(+0.37%)
Jun 17, 2020 4006 4031 3921 4000 0 -2.23(-0.06%)
Jun 16, 2020 4050 4084 3982 4003 0 +73.77(+1.88%)
Jun 15, 2020 3884 3971 3868 3929 0 +2.83(+0.07%)
Jun 12, 2020 3963 3994 3878 3926 0 +23.15(+0.59%)
Jun 11, 2020 4042 4066 3901 3903 0 -177.11(-4.34%)
Jun 10, 2020 4111 4152 4069 4080 0 -17.73(-0.43%)
Jun 09, 2020 4130 4179 4062 4098 0 -31.09(-0.75%)
Jun 08, 2020 4124 4163 4097 4129 0 -0.78(-0.02%)
Jun 05, 2020 4067 4139 4038 4130 0 +104.38(+2.59%)
Jun 04, 2020 4000 4043 3967 4025 0 +57.38(+1.45%)
Jun 03, 2020 4053 4054 3927 3968 0 -28.71(-0.72%)
Jun 02, 2020 3987 4042 3980 3997 0 -10.34(-0.26%)
Jun 01, 2020 4021 4047 3984 4007 0 -47.48(-1.17%)
May 29, 2020 4012 4066 3951 4054 0 +67.41(+1.69%)
May 28, 2020 3961 4029 3948 3987 0 +23.85(+0.60%)
May 27, 2020 3988 4021 3929 3963 0 -16.83(-0.42%)
May 26, 2020 3991 4065 3966 3980 0 +27.71(+0.70%)
May 22, 2020 3947 3999 3926 3952 0 +15.82(+0.40%)
May 21, 2020 3986 4007 3927 3936 0 -48.26(-1.21%)
May 20, 2020 3963 3994 3950 3985 0 +84.48(+2.17%)
May 19, 2020 3926 3950 3896 3900 0 -34.77(-0.88%)
May 18, 2020 3926 3961 3908 3935 0 +63.22(+1.63%)
May 15, 2020 3839 3934 3836 3872 0 -4.50(-0.12%)
May 14, 2020 3750 3879 3744 3876 0 +89.19(+2.36%)
May 13, 2020 3889 3910 3759 3787 0 -97.34(-2.51%)
May 12, 2020 3999 4009 3881 3884 0 -107.19(-2.69%)
May 11, 2020 3929 4007 3923 3992 0 +36.84(+0.93%)
May 08, 2020 3987 3988 3944 3955 0 -8.03(-0.20%)
May 07, 2020 3976 4005 3949 3963 0 +58.88(+1.51%)
May 06, 2020 3942 3950 3868 3904 0 +18.16(+0.47%)
May 05, 2020 3851 3929 3834 3886 0 +56.50(+1.48%)
May 04, 2020 3763 3842 3754 3829 0 +60.46(+1.60%)
May 01, 2020 3849 3882 3749 3769 0 -137.63(-3.52%)
Apr 30, 2020 3924 3926 3860 3906 0 +6.99(+0.18%)
Apr 29, 2020 3941 3981 3895 3900 0 +11.22(+0.29%)
Apr 28, 2020 4047 4100 3885 3888 0 -105.02(-2.63%)
Apr 27, 2020 4026 4058 3820 3993 0 +136.79(+3.55%)
Apr 24, 2020 3851 3897 3809 3857 0 +19.30(+0.50%)
Apr 23, 2020 3822 3875 3801 3837 0 -1.48(-0.04%)
Apr 22, 2020 3821 3866 3797 3839 0 +76.95(+2.05%)
Apr 21, 2020 3879 3896 3719 3762 0 -129.84(-3.34%)
Apr 20, 2020 3910 3950 3887 3892 0 -29.22(-0.75%)
Apr 17, 2020 3898 3944 3876 3921 0 +44.92(+1.16%)
Apr 16, 2020 3790 3898 3790 3876 0 +103.27(+2.74%)
Apr 15, 2020 3801 3847 3756 3773 0 -62.10(-1.62%)
Apr 14, 2020 3952 3979 3815 3835 0 -44.97(-1.16%)
Apr 13, 2020 3856 3911 3834 3880 0 -12.79(-0.33%)
Apr 09, 2020 3959 4005 3868 3892 0 -61.31(-1.55%)
Apr 08, 2020 3906 3978 3873 3954 0 +69.64(+1.79%)
Apr 07, 2020 3883 3931 3816 3884 0 +57.73(+1.51%)
Apr 06, 2020 3725 3848 3658 3826 0 +192.86(+5.31%)
Apr 03, 2020 3605 3681 3556 3634 0 -15.96(-0.44%)
Apr 02, 2020 3654 3741 3595 3650 0 +17.05(+0.47%)
Apr 01, 2020 3652 3674 3552 3632 0 -82.84(-2.23%)
Mar 31, 2020 3632 3796 3622 3715 0 +49.68(+1.36%)
Mar 30, 2020 3676 3736 3546 3666 0 +4.18(+0.11%)
Mar 27, 2020 3452 3754 3399 3661 0 +131.08(+3.71%)
Mar 26, 2020 3471 3601 3453 3530 0 +61.76(+1.78%)
Mar 25, 2020 3386 3522 3276 3469 0 +71.27(+2.10%)
Mar 24, 2020 3363 3419 3276 3397 0 +164.58(+5.09%)
Mar 23, 2020 3304 3413 3093 3233 0 -84.11(-2.54%)
Mar 20, 2020 3414 3561 3312 3317 0 -64.60(-1.91%)
Mar 19, 2020 3390 3535 3294 3381 0 -19.70(-0.58%)
Mar 18, 2020 3530 3725 3325 3401 0 -287.08(-7.78%)
Mar 17, 2020 3426 3757 3363 3688 0 +327.80(+9.75%)
Mar 16, 2020 3151 3524 3046 3360 0 -101.85(-2.94%)
Mar 13, 2020 3223 3470 3179 3462 0 +426.46(+14.05%)
Mar 12, 2020 3187 3189 2962 3036 0 -320.60(-9.55%)
Mar 11, 2020 3350 3421 3319 3356 0 -73.55(-2.14%)
Mar 10, 2020 3502 3503 3328 3430 0 +35.29(+1.04%)
Mar 09, 2020 3442 3547 3294 3395 0 -252.65(-6.93%)
Mar 06, 2020 3622 3725 3566 3647 0 -73.27(-1.97%)
Mar 05, 2020 3678 3798 3676 3721 0 -125.42(-3.26%)
Mar 04, 2020 3768 3849 3755 3846 0 +128.66(+3.46%)
Mar 03, 2020 3830 3858 3710 3717 0 -133.60(-3.47%)
Mar 02, 2020 3858 3880 3761 3851 0 +11.36(+0.30%)
Feb 28, 2020 3675 3856 3655 3840 0 +79.25(+2.11%)
Feb 27, 2020 3772 3909 3714 3760 0 -74.13(-1.93%)
Feb 26, 2020 3970 4001 3830 3834 0 -99.56(-2.53%)
Feb 25, 2020 4139 4141 3925 3934 0 -196.19(-4.75%)
Feb 24, 2020 4190 4245 4107 4130 0 -172.84(-4.02%)
Feb 21, 2020 4328 4351 4292 4303 0 -44.00(-1.01%)
Feb 20, 2020 4310 4350 4282 4347 0 +19.78(+0.46%)
Feb 19, 2020 4312 4343 4302 4327 0 +21.77(+0.51%)
Feb 18, 2020 4305 4330 4228 4306 0 -26.04(-0.60%)
Feb 14, 2020 4360 4383 4318 4332 0 -28.70(-0.66%)
Feb 13, 2020 4399 4411 4332 4360 0 -51.61(-1.17%)
Feb 12, 2020 4387 4424 4370 4412 0 +51.55(+1.18%)
Feb 11, 2020 4388 4426 4358 4360 0 -7.16(-0.16%)
Feb 10, 2020 4325 4368 4323 4367 0 +30.16(+0.70%)
Feb 07, 2020 4346 4369 4310 4337 0 -10.48(-0.24%)
Feb 06, 2020 4294 4373 4286 4348 0 +74.25(+1.74%)
Feb 05, 2020 4284 4332 4240 4274 0 +14.50(+0.34%)
Feb 04, 2020 4204 4271 4170 4259 0 +56.83(+1.35%)
Feb 03, 2020 4107 4241 4106 4202 0 -27.33(-0.65%)
Jan 31, 2020 4231 4252 4188 4230 0 -1.63(-0.04%)
Jan 30, 2020 4206 4236 4176 4231 0 +15.32(+0.36%)
Jan 29, 2020 4231 4250 4194 4216 0 +6.84(+0.16%)
Jan 28, 2020 4255 4271 4205 4209 0 -20.56(-0.49%)
Jan 27, 2020 4199 4245 4168 4230 0 -42.45(-0.99%)
Jan 24, 2020 4290 4313 4256 4272 0 -1.50(-0.04%)
Jan 23, 2020 4255 4277 4209 4274 0 +23.16(+0.54%)
Jan 22, 2020 4218 4273 4218 4250 0 +36.83(+0.87%)
Jan 21, 2020 4189 4224 4179 4214 0 +5.08(+0.12%)
Jan 17, 2020 4270 4276 4201 4208 0 -37.96(-0.89%)
Jan 16, 2020 4241 4254 4208 4246 0 +31.82(+0.75%)
Jan 15, 2020 4214 4235 4201 4215 0 +9.04(+0.21%)
Jan 14, 2020 4182 4224 4167 4206 0 +8.77(+0.21%)
Jan 13, 2020 4096 4244 4081 4197 0 +30.64(+0.74%)
Jan 10, 2020 4157 4191 4135 4166 0 +33.72(+0.82%)
Jan 09, 2020 4107 4167 4092 4132 0 +8.18(+0.20%)
Jan 08, 2020 4156 4163 4082 4124 0 -20.09(-0.48%)
Jan 07, 2020 4127 4173 4094 4144 0 -27.50(-0.66%)
Jan 06, 2020 4141 4197 4133 4172 0 +19.32(+0.47%)
Jan 03, 2020 4106 4171 4106 4153 0 +0.89(+0.02%)
Jan 02, 2020 4118 4168 4116 4152 0 +47.94(+1.17%)
Dec 31, 2019 4114 4171 4089 4104 0 -26.45(-0.64%)
Dec 30, 2019 4137 4142 4103 4130 0 -4.32(-0.10%)
Dec 27, 2019 4152 4153 4095 4134 0 -9.91(-0.24%)
Dec 26, 2019 4144 4187 4128 4144 0 +17.77(+0.43%)
Dec 24, 2019 4131 4142 4105 4127 0 -5.91(-0.14%)
Dec 23, 2019 4138 4147 4105 4133 0 +2.49(+0.06%)
Dec 20, 2019 4197 4202 4123 4130 0 -36.65(-0.88%)
Dec 19, 2019 4128 4171 4110 4167 0 +18.50(+0.45%)
Dec 18, 2019 4100 4165 4072 4148 0 +43.16(+1.05%)
Dec 17, 2019 4208 4217 4103 4105 0 -80.25(-1.92%)
Dec 16, 2019 4192 4234 4180 4185 0 -4.45(-0.11%)
Dec 13, 2019 4218 4246 4186 4190 0 -16.96(-0.40%)
Dec 12, 2019 4191 4255 4174 4207 0 +8.55(+0.20%)
Dec 11, 2019 4176 4211 4174 4198 0 +41.99(+1.01%)
Dec 10, 2019 4195 4208 4151 4156 0 -39.37(-0.94%)
Dec 09, 2019 4161 4208 4159 4196 0 +19.79(+0.47%)
Dec 06, 2019 4217 4217 4174 4176 0 -14.16(-0.34%)
Dec 05, 2019 4166 4216 4161 4190 0 +27.37(+0.66%)
Dec 04, 2019 4201 4205 4162 4163 0 -16.52(-0.40%)
Dec 03, 2019 4246 4264 4152 4179 0 -124.07(-2.88%)
Dec 02, 2019 4352 4363 4296 4303 0 -55.00(-1.26%)
Nov 29, 2019 4372 4376 4346 4358 0 -27.32(-0.62%)
Nov 27, 2019 4339 4387 4337 4385 0 +48.23(+1.11%)
Nov 26, 2019 4341 4347 4308 4337 0 +6.07(+0.14%)
Nov 25, 2019 4344 4377 4327 4331 0 +1.46(+0.03%)
Nov 22, 2019 4309 4336 4273 4330 0 +31.93(+0.74%)
Nov 21, 2019 4319 4323 4281 4298 0 -12.13(-0.28%)
Nov 20, 2019 4324 4354 4296 4310 0 -26.89(-0.62%)
Nov 19, 2019 4325 4360 4308 4337 0 +16.58(+0.38%)
Nov 18, 2019 4304 4335 4297 4320 0 +17.20(+0.40%)
Nov 15, 2019 4311 4327 4286 4303 0 +4.23(+0.10%)
Nov 14, 2019 4283 4307 4266 4299 0 +16.95(+0.40%)
Nov 13, 2019 4266 4298 4245 4282 0 +4.72(+0.11%)
Nov 12, 2019 4292 4316 4268 4277 0 -5.33(-0.12%)
Nov 11, 2019 4266 4298 4235 4282 0 +16.23(+0.38%)
Nov 08, 2019 4229 4270 4178 4266 0 +30.57(+0.72%)
Nov 07, 2019 4233 4262 4219 4236 0 +31.18(+0.74%)
Nov 06, 2019 4196 4231 4174 4204 0 +12.53(+0.30%)
Nov 05, 2019 4116 4199 4104 4192 0 +68.03(+1.65%)
Nov 04, 2019 4160 4177 4121 4124 0 -21.14(-0.51%)
Nov 01, 2019 4171 4201 4139 4145 0 -10.77(-0.26%)
Oct 31, 2019 4146 4177 4088 4156 0 +9.10(+0.22%)
Oct 30, 2019 4172 4173 4089 4147 0 -35.43(-0.85%)
Oct 29, 2019 4029 4205 4012 4182 0 +151.29(+3.75%)
Oct 28, 2019 4059 4117 3954 4031 0 +25.33(+0.63%)
Oct 25, 2019 3989 4020 3970 4005 0 -7.02(-0.17%)
Oct 24, 2019 3990 4020 3970 4012 0 +43.19(+1.09%)
Oct 23, 2019 3943 3978 3925 3969 0 +25.96(+0.66%)
Oct 22, 2019 3967 3993 3942 3943 0 -27.75(-0.70%)
Oct 21, 2019 3989 4006 3969 3971 0 -0.55(-0.01%)
Oct 18, 2019 3998 4015 3966 3972 0 -23.49(-0.59%)
Oct 17, 2019 4006 4019 3971 3995 0 -5.51(-0.14%)
Oct 16, 2019 3999 4014 3971 4001 0 -25.24(-0.63%)
Oct 15, 2019 4028 4061 4016 4026 0 +5.62(+0.14%)
Oct 14, 2019 4054 4061 4003 4020 0 -92.81(-2.26%)
Oct 11, 2019 4069 4134 4049 4113 0 +65.87(+1.63%)
Oct 10, 2019 4054 4069 4015 4047 0 -24.89(-0.61%)
Oct 09, 2019 4072 4097 4053 4072 0 +28.04(+0.69%)
Oct 08, 2019 4046 4085 4018 4044 0 -55.39(-1.35%)
Oct 07, 2019 4071 4129 4070 4099 0 -3.91(-0.10%)
Oct 04, 2019 4025 4106 3998 4103 0 +114.01(+2.86%)
Oct 03, 2019 3972 4005 3921 3989 0 -1.08(-0.03%)
Oct 02, 2019 3956 3993 3889 3990 0 +18.49(+0.47%)
Oct 01, 2019 4043 4121 3967 3972 0 -76.31(-1.89%)
Sep 30, 2019 4005 4077 3978 4048 0 +48.88(+1.22%)
Sep 27, 2019 4047 4052 3973 3999 0 -34.99(-0.87%)
Sep 26, 2019 3994 4048 3982 4034 0 +49.75(+1.25%)
Sep 25, 2019 3934 3987 3896 3985 0 +57.69(+1.47%)
Sep 24, 2019 4017 4031 3921 3927 0 -83.25(-2.08%)
Sep 23, 2019 4036 4036 3987 4010 0 -16.75(-0.42%)
Sep 20, 2019 4005 4040 3986 4027 0 +26.19(+0.65%)
Sep 19, 2019 4021 4083 3990 4001 0 -106.86(-2.60%)
Sep 18, 2019 4083 4111 4064 4108 0 +14.55(+0.36%)
Sep 17, 2019 4102 4103 4057 4093 0 -11.49(-0.28%)
Sep 16, 2019 4095 4198 4073 4105 0 -31.51(-0.76%)
Sep 13, 2019 4123 4138 4100 4136 0 +20.38(+0.50%)
Sep 12, 2019 4177 4199 4094 4116 0 -47.46(-1.14%)
Sep 11, 2019 4105 4167 3970 4163 0 +49.71(+1.21%)
Sep 10, 2019 4053 4115 4029 4113 0 +50.87(+1.25%)
Sep 09, 2019 3995 4068 3982 4063 0 +89.91(+2.26%)
Sep 06, 2019 4017 4017 3965 3973 0 -20.42(-0.51%)
Sep 05, 2019 3972 4032 3964 3993 0 +64.15(+1.63%)
Sep 04, 2019 3965 3989 3923 3929 0 -10.11(-0.26%)
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.