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 29, 2017 4060 4119 4057 4112 0 +61.13(+1.51%)
Sep 28, 2017 4062 4106 4046 4051 0 -13.05(-0.32%)
Sep 27, 2017 4049 4095 4029 4064 0 +36.56(+0.91%)
Sep 26, 2017 4027 4047 3994 4027 0 +27.46(+0.69%)
Sep 25, 2017 4004 4024 3984 4000 0 -35.99(-0.89%)
Sep 22, 2017 3981 4040 3964 4036 0 +42.01(+1.05%)
Sep 21, 2017 4018 4033 3965 3994 0 -15.47(-0.39%)
Sep 20, 2017 4038 4053 3962 4009 0 -60.06(-1.48%)
Sep 19, 2017 4081 4104 4062 4070 0 +0.30(+0.01%)
Sep 18, 2017 4069 4077 4036 4069 0 +1.13(+0.03%)
Sep 15, 2017 4058 4092 4026 4068 0 -0.01(-0.00%)
Sep 14, 2017 4070 4106 4051 4068 0 -21.59(-0.53%)
Sep 13, 2017 4054 4109 4042 4090 0 +33.51(+0.83%)
Sep 12, 2017 4069 4077 4017 4056 0 -12.30(-0.30%)
Sep 11, 2017 4104 4109 4053 4068 0 +3.14(+0.08%)
Sep 08, 2017 4060 4129 4052 4065 0 +42.92(+1.07%)
Sep 07, 2017 4024 4041 4010 4022 0 +13.03(+0.32%)
Sep 06, 2017 3990 4017 3971 4009 0 +34.02(+0.86%)
Sep 05, 2017 3977 4042 3953 3975 0 -31.39(-0.78%)
Sep 01, 2017 4041 4067 3942 4007 0 -33.61(-0.83%)
Aug 31, 2017 3991 4052 3982 4040 0 +61.33(+1.54%)
Aug 30, 2017 3939 3989 3929 3979 0 +40.31(+1.02%)
Aug 29, 2017 3917 3956 3889 3939 0 +0.25(+0.01%)
Aug 28, 2017 3936 3962 3917 3938 0 +12.35(+0.31%)
Aug 25, 2017 3952 3966 3912 3926 0 -16.90(-0.43%)
Aug 24, 2017 3915 3948 3901 3943 0 +40.99(+1.05%)
Aug 23, 2017 3918 3932 3885 3902 0 -30.07(-0.76%)
Aug 22, 2017 3919 3952 3917 3932 0 +50.99(+1.31%)
Aug 21, 2017 3875 3891 3840 3881 0 +4.12(+0.11%)
Aug 18, 2017 3860 3903 3847 3877 0 +16.16(+0.42%)
Aug 17, 2017 3936 3941 3853 3861 0 -74.37(-1.89%)
Aug 16, 2017 3934 3940 3903 3935 0 +40.68(+1.04%)
Aug 15, 2017 3906 3923 3874 3895 0 -20.86(-0.53%)
Aug 14, 2017 3871 3943 3869 3915 0 +83.13(+2.17%)
Aug 11, 2017 3815 3873 3812 3832 0 +30.95(+0.81%)
Aug 10, 2017 3870 3870 3798 3801 0 -87.94(-2.26%)
Aug 09, 2017 3839 3895 3827 3889 0 +33.69(+0.87%)
Aug 08, 2017 3850 3884 3823 3856 0 -14.53(-0.38%)
Aug 07, 2017 3869 3875 3842 3870 0 +24.43(+0.64%)
Aug 04, 2017 3848 3864 3819 3846 0 +2.29(+0.06%)
Aug 03, 2017 3833 3852 3798 3843 0 +26.11(+0.68%)
Aug 02, 2017 3877 3884 3790 3817 0 -60.22(-1.55%)
Aug 01, 2017 3838 3884 3818 3877 0 +41.52(+1.08%)
Jul 31, 2017 3866 3880 3807 3836 0 -29.43(-0.76%)
Jul 28, 2017 3858 3901 3839 3865 0 +2.11(+0.05%)
Jul 27, 2017 3906 3917 3788 3863 0 -39.29(-1.01%)
Jul 26, 2017 3861 3916 3854 3903 0 +39.79(+1.03%)
Jul 25, 2017 3876 3889 3858 3863 0 -11.48(-0.30%)
Jul 24, 2017 3888 3911 3852 3874 0 +13.53(+0.35%)
Jul 21, 2017 3864 3911 3844 3861 0 -38.16(-0.98%)
Jul 20, 2017 3946 3990 3838 3899 0 -289.81(-6.92%)
Jul 19, 2017 4162 4221 4159 4189 0 +39.42(+0.95%)
Jul 18, 2017 4147 4154 4104 4149 0 +8.24(+0.20%)
Jul 17, 2017 4126 4145 4093 4141 0 +10.17(+0.25%)
Jul 14, 2017 4121 4142 4102 4131 0 +2.97(+0.07%)
Jul 13, 2017 4146 4151 4108 4128 0 -18.02(-0.43%)
Jul 12, 2017 4126 4157 4108 4146 0 +53.41(+1.31%)
Jul 11, 2017 4057 4099 4043 4092 0 +42.82(+1.06%)
Jul 10, 2017 4044 4090 4032 4050 0 +14.03(+0.35%)
Jul 07, 2017 3957 4061 3955 4036 0 +56.76(+1.43%)
Jul 06, 2017 3981 3992 3938 3979 0 -20.36(-0.51%)
Jul 05, 2017 3969 4019 3947 3999 0 +78.66(+2.01%)
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.