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 (%)
Apr 30, 2009 967.99 988.32 952.20 969.34 0 +3.22(+0.33%)
Apr 29, 2009 965.01 982.16 953.88 966.13 0 +6.05(+0.63%)
Apr 28, 2009 964.45 974.35 948.19 960.08 0 -13.58(-1.39%)
Apr 27, 2009 984.61 998.95 955.83 973.65 0 -35.94(-3.56%)
Apr 24, 2009 989.74 1017 976.50 1010 0 +21.93(+2.22%)
Apr 23, 2009 990.01 999.11 957.63 987.66 0 +0.71(+0.07%)
Apr 22, 2009 980.21 1005 970.62 986.95 0 -1.80(-0.18%)
Apr 21, 2009 965.01 995.71 958.63 988.75 0 +18.30(+1.89%)
Apr 20, 2009 974.04 989.12 958.71 970.45 0 -16.81(-1.70%)
Apr 17, 2009 976.16 994.56 964.91 987.26 0 +11.03(+1.13%)
Apr 16, 2009 958.42 980.71 944.24 976.23 0 +25.42(+2.67%)
Apr 15, 2009 953.82 963.31 936.08 950.81 0 -5.99(-0.63%)
Apr 14, 2009 942.83 969.84 934.07 956.80 0 +8.71(+0.92%)
Apr 13, 2009 956.65 961.35 929.16 948.09 0 -5.80(-0.61%)
Apr 10, 2009 944.80 961.80 932.48 953.88 0 +0.00(+0.00%)
Apr 09, 2009 944.80 961.80 932.48 953.88 0 +17.13(+1.83%)
Apr 08, 2009 924.05 951.71 919.32 936.75 0 +25.24(+2.77%)
Apr 07, 2009 921.07 934.29 903.63 911.51 0 -24.09(-2.57%)
Apr 06, 2009 929.86 944.08 909.27 935.60 0 -1.31(-0.14%)
Apr 03, 2009 933.04 942.64 916.08 936.90 0 +2.37(+0.25%)
Apr 02, 2009 923.51 949.90 907.78 934.54 0 +26.49(+2.92%)
Apr 01, 2009 908.96 926.96 889.32 908.04 0 -0.21(-0.02%)
Mar 31, 2009 896.95 927.24 889.51 908.26 0 +20.85(+2.35%)
Mar 30, 2009 893.15 904.04 871.67 887.40 0 -24.22(-2.66%)
Mar 27, 2009 926.95 934.63 906.15 911.62 0 -29.04(-3.09%)
Mar 26, 2009 889.92 945.23 888.63 940.66 0 +47.19(+5.28%)
Mar 25, 2009 888.09 908.93 863.66 893.47 0 +6.15(+0.69%)
Mar 24, 2009 896.72 902.64 868.28 887.32 0 -18.79(-2.07%)
Mar 23, 2009 884.62 906.89 862.67 906.10 0 +58.06(+6.85%)
Mar 20, 2009 863.57 873.07 839.13 848.05 0 -13.96(-1.62%)
Mar 19, 2009 867.00 886.20 849.14 862.01 0 -5.25(-0.61%)
Mar 18, 2009 843.82 881.96 834.61 867.26 0 +13.18(+1.54%)
Mar 17, 2009 831.46 855.08 820.25 854.09 0 +25.17(+3.04%)
Mar 16, 2009 846.76 855.49 825.80 828.91 0 -12.57(-1.49%)
Mar 13, 2009 838.07 848.12 820.81 841.48 0 +2.31(+0.28%)
Mar 12, 2009 805.26 843.00 795.98 839.17 0 +28.72(+3.54%)
Mar 11, 2009 807.27 823.00 793.13 810.45 0 +2.63(+0.33%)
Mar 10, 2009 782.48 813.22 769.71 807.83 0 +42.81(+5.60%)
Mar 09, 2009 780.64 800.23 756.98 765.01 0 -21.96(-2.79%)
Mar 06, 2009 794.74 807.35 767.98 786.98 0 -3.86(-0.49%)
Mar 05, 2009 801.66 814.39 785.00 790.84 0 -20.03(-2.47%)
Mar 04, 2009 795.92 823.60 790.71 810.87 0 +26.97(+3.44%)
Mar 03, 2009 785.10 798.09 771.79 783.91 0 +7.04(+0.91%)
Mar 02, 2009 789.86 802.47 764.32 776.87 0 -24.34(-3.04%)
Feb 27, 2009 791.59 814.16 781.76 801.21 0 +8.15(+1.03%)
Feb 26, 2009 822.90 828.50 791.39 793.05 0 -22.19(-2.72%)
Feb 25, 2009 812.91 832.01 799.92 815.24 0 -5.32(-0.65%)
Feb 24, 2009 803.00 827.97 789.41 820.56 0 +18.82(+2.35%)
Feb 23, 2009 833.86 843.72 797.42 801.75 0 -25.77(-3.11%)
Feb 20, 2009 824.90 843.89 809.48 827.51 0 +3.19(+0.39%)
Feb 19, 2009 851.79 861.84 821.48 824.32 0 -23.48(-2.77%)
Feb 18, 2009 855.73 874.37 838.15 847.80 0 -4.12(-0.48%)
Feb 17, 2009 845.59 868.10 820.12 851.92 0 -10.77(-1.25%)
Feb 16, 2009 876.80 901.87 849.35 862.69 0 +0.00(+0.00%)
Feb 13, 2009 876.80 901.87 849.35 862.69 0 +7.91(+0.93%)
Feb 12, 2009 843.33 860.94 827.05 854.78 0 +7.96(+0.94%)
Feb 11, 2009 843.02 856.50 833.70 846.82 0 +10.50(+1.26%)
Feb 10, 2009 853.31 866.82 830.66 836.32 0 -25.36(-2.94%)
Feb 09, 2009 851.85 870.61 844.73 861.68 0 +5.99(+0.70%)
Feb 06, 2009 835.02 863.12 827.45 855.69 0 +20.19(+2.42%)
Feb 05, 2009 823.80 852.98 816.88 835.50 0 +0.24(+0.03%)
Feb 04, 2009 861.97 872.52 827.59 835.26 0 -26.19(-3.04%)
Feb 03, 2009 845.13 866.17 832.78 861.45 0 +9.11(+1.07%)
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.