Indicators

Security Software & Services Sector (CIX: MSECTOR823 )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	4348	4392	4338	4346	0	-15.66(-0.36%)
Sep 27, 2018	4355	4384	4343	4361	0	-13.07(-0.30%)
Sep 26, 2018	4386	4403	4366	4374	0	+10.31(+0.24%)
Sep 25, 2018	4396	4401	4352	4364	0	-11.53(-0.26%)
Sep 24, 2018	4343	4397	4293	4376	0	+26.61(+0.61%)
Sep 21, 2018	4381	4386	4345	4349	0	-34.50(-0.79%)
Sep 20, 2018	4378	4458	4361	4384	0	+22.43(+0.51%)
Sep 19, 2018	4412	4425	4307	4361	0	-56.46(-1.28%)
Sep 18, 2018	4405	4438	4380	4418	0	-0.22(-0.00%)
Sep 17, 2018	4451	4460	4408	4418	0	-30.61(-0.69%)
Sep 14, 2018	4414	4452	4411	4448	0	+24.48(+0.55%)
Sep 13, 2018	4365	4437	4361	4424	0	+69.70(+1.60%)
Sep 12, 2018	4319	4359	4299	4354	0	+16.72(+0.39%)
Sep 11, 2018	4321	4345	4298	4337	0	+1.91(+0.04%)
Sep 10, 2018	4275	4353	4267	4336	0	+72.97(+1.71%)
Sep 07, 2018	4249	4285	4231	4263	0	-5.01(-0.12%)
Sep 06, 2018	4256	4285	4238	4268	0	-0.85(-0.02%)
Sep 05, 2018	4305	4308	4241	4268	0	-38.57(-0.90%)

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.