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 (%)
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%)
Sep 04, 2018 4257 4313 4241 4307 0 +15.75(+0.37%)
Aug 31, 2018 4291 4291 4291 4291 0 -14.34(-0.33%)
Aug 30, 2018 4331 4350 4301 4306 0 -39.05(-0.90%)
Aug 29, 2018 4285 4357 4272 4345 0 +70.71(+1.65%)
Aug 28, 2018 4246 4278 4225 4274 0 +14.27(+0.34%)
Aug 27, 2018 4268 4280 4232 4260 0 -13.20(-0.31%)
Aug 24, 2018 4278 4300 4263 4273 0 +12.66(+0.30%)
Aug 23, 2018 4253 4280 4239 4260 0 +3.33(+0.08%)
Aug 22, 2018 4208 4270 4207 4257 0 +36.98(+0.88%)
Aug 21, 2018 4245 4264 4213 4220 0 -18.50(-0.44%)
Aug 20, 2018 4245 4252 4221 4238 0 -4.78(-0.11%)
Aug 17, 2018 4221 4249 4206 4243 0 +22.79(+0.54%)
Aug 16, 2018 4217 4226 4206 4220 0 +17.94(+0.43%)
Aug 15, 2018 4175 4215 4133 4202 0 -14.39(-0.34%)
Aug 14, 2018 4173 4239 4165 4217 0 +34.56(+0.83%)
Aug 13, 2018 4213 4242 4168 4182 0 -14.63(-0.35%)
Aug 10, 2018 4187 4206 4173 4197 0 -4.88(-0.12%)
Aug 09, 2018 4200 4234 4193 4202 0 +16.18(+0.39%)
Aug 08, 2018 4177 4206 4162 4186 0 +8.90(+0.21%)
Aug 07, 2018 4209 4235 4148 4177 0 -39.57(-0.94%)
Aug 06, 2018 4176 4238 4163 4216 0 +39.85(+0.95%)
Aug 03, 2018 4172 4191 4141 4176 0 +0.24(+0.01%)
Aug 02, 2018 4123 4188 4088 4176 0 +42.06(+1.02%)
Aug 01, 2018 4111 4159 4069 4134 0 -25.99(-0.62%)
Jul 31, 2018 4203 4216 3988 4160 0 -32.09(-0.77%)
Jul 30, 2018 4190 4242 4167 4192 0 -1.34(-0.03%)
Jul 27, 2018 4293 4300 4175 4194 0 -113.25(-2.63%)
Jul 26, 2018 4264 4342 4123 4307 0 -5.91(-0.14%)
Jul 25, 2018 4218 4316 4160 4313 0 +213.25(+5.20%)
Jul 24, 2018 4088 4125 4058 4099 0 +40.22(+0.99%)
Jul 23, 2018 4060 4117 4054 4059 0 -60.54(-1.47%)
Jul 20, 2018 4101 4137 4085 4120 0 +12.46(+0.30%)
Jul 19, 2018 4079 4112 4059 4107 0 +20.79(+0.51%)
Jul 18, 2018 4057 4094 4041 4087 0 +20.94(+0.52%)
Jul 17, 2018 3998 4071 3980 4066 0 +41.24(+1.02%)
Jul 16, 2018 4035 4051 4019 4024 0 -12.64(-0.31%)
Jul 13, 2018 4059 4064 4023 4037 0 -21.22(-0.52%)
Jul 12, 2018 4019 4063 4009 4058 0 +55.55(+1.39%)
Jul 11, 2018 3856 4013 3841 4003 0 +146.62(+3.80%)
Jul 10, 2018 3850 3866 3771 3856 0 +88.01(+2.34%)
Jul 09, 2018 3805 3815 3757 3768 0 -30.55(-0.80%)
Jul 06, 2018 3751 3811 3733 3799 0 +104.44(+2.83%)
Jul 05, 2018 3679 3699 3645 3694 0 +21.04(+0.57%)
Jul 03, 2018 3673 3673 3673 3673 0 +1.85(+0.05%)
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.