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 (%)
Jun 30, 2009 1061 1069 1038 1052 0 -4.54(-0.43%)
Jun 29, 2009 1040 1070 1027 1057 0 +19.15(+1.85%)
Jun 26, 2009 1028 1050 1019 1037 0 +3.86(+0.37%)
Jun 25, 2009 1026 1040 1016 1034 0 +11.81(+1.16%)
Jun 24, 2009 1007 1033 997.90 1022 0 +20.19(+2.02%)
Jun 23, 2009 1012 1017 987.84 1002 0 -7.82(-0.77%)
Jun 22, 2009 1025 1033 999.48 1009 0 -30.84(-2.96%)
Jun 19, 2009 1031 1056 1020 1040 0 +17.67(+1.73%)
Jun 18, 2009 1023 1035 1003 1022 0 -3.03(-0.30%)
Jun 17, 2009 1017 1036 1005 1026 0 +11.77(+1.16%)
Jun 16, 2009 1035 1038 1010 1014 0 -16.52(-1.60%)
Jun 15, 2009 1037 1043 1013 1030 0 -16.10(-1.54%)
Jun 12, 2009 1037 1052 1028 1046 0 +5.96(+0.57%)
Jun 11, 2009 1040 1055 1032 1040 0 +0.52(+0.05%)
Jun 10, 2009 1053 1056 1021 1040 0 -6.38(-0.61%)
Jun 09, 2009 1040 1055 1034 1046 0 +10.73(+1.04%)
Jun 08, 2009 1035 1045 1024 1036 0 -5.77(-0.55%)
Jun 05, 2009 1045 1054 1025 1041 0 +4.23(+0.41%)
Jun 04, 2009 1042 1048 1023 1037 0 -4.10(-0.39%)
Jun 03, 2009 1026 1053 1011 1041 0 +10.32(+1.00%)
Jun 02, 2009 1026 1042 1013 1031 0 +3.03(+0.29%)
Jun 01, 2009 1022 1041 1014 1028 0 +7.26(+0.71%)
May 29, 2009 1032 1040 1000 1021 0 -2.05(-0.20%)
May 28, 2009 1012 1029 996.34 1023 0 +11.90(+1.18%)
May 27, 2009 1029 1041 1004 1011 0 -21.01(-2.04%)
May 26, 2009 998.25 1042 991.64 1032 0 +25.07(+2.49%)
May 25, 2009 1005 1018 992.46 1007 0 +0.00(+0.00%)
May 22, 2009 1005 1018 992.46 1007 0 +1.38(+0.14%)
May 21, 2009 1002 1020 988.41 1005 0 -6.48(-0.64%)
May 20, 2009 1014 1034 999.22 1012 0 +3.19(+0.32%)
May 19, 2009 996.25 1021 979.18 1009 0 +11.37(+1.14%)
May 18, 2009 976.29 999.91 967.22 997.20 0 +30.23(+3.13%)
May 15, 2009 965.58 980.51 956.39 966.97 0 +0.94(+0.10%)
May 14, 2009 956.14 971.97 945.55 966.03 0 +10.15(+1.06%)
May 13, 2009 969.80 976.62 949.76 955.88 0 -23.89(-2.44%)
May 12, 2009 1005 1009 969.18 979.77 0 -16.06(-1.61%)
May 11, 2009 973.08 1009 967.39 995.83 0 +11.52(+1.17%)
May 08, 2009 986.93 1001 969.61 984.31 0 +7.18(+0.73%)
May 07, 2009 1010 1014 966.99 977.13 0 -21.33(-2.14%)
May 06, 2009 1022 1027 983.69 998.46 0 -15.00(-1.48%)
May 05, 2009 1017 1025 991.65 1013 0 -5.15(-0.51%)
May 04, 2009 1013 1025 1006 1019 0 +8.32(+0.82%)
May 01, 2009 995.07 1020 986.84 1010 0 +40.95(+4.22%)
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%)
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.