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 (%)
May 31, 2013 1635 1652 1624 1634 0 -28.63(-1.72%)
May 30, 2013 1628 1667 1625 1663 0 +32.38(+1.99%)
May 29, 2013 1613 1637 1599 1631 0 +14.95(+0.93%)
May 28, 2013 1619 1632 1604 1616 0 +10.66(+0.66%)
May 24, 2013 1605 1605 1605 0 -18.99(-1.17%)
May 23, 2013 1636 1643 1614 1624 0 -19.21(-1.17%)
May 22, 2013 1671 1678 1633 1643 0 -28.17(-1.69%)
May 21, 2013 1648 1679 1645 1671 0 +16.48(+1.00%)
May 20, 2013 1640 1661 1632 1655 0 +11.10(+0.68%)
May 17, 2013 1622 1647 1609 1644 0 +26.97(+1.67%)
May 16, 2013 1607 1635 1607 1617 0 +8.86(+0.55%)
May 15, 2013 1600 1615 1595 1608 0 +31.18(+1.98%)
May 13, 2013 1586 1596 1569 1577 0 -14.74(-0.93%)
May 10, 2013 1573 1598 1569 1592 0 +18.30(+1.16%)
May 09, 2013 1572 1578 1556 1573 0 -0.18(-0.01%)
May 08, 2013 1556 1579 1548 1573 0 +7.67(+0.49%)
May 07, 2013 1559 1570 1550 1566 0 +4.14(+0.27%)
May 06, 2013 1558 1566 1546 1562 0 +7.08(+0.46%)
May 03, 2013 1553 1562 1538 1555 0 +16.96(+1.10%)
May 02, 2013 1523 1542 1518 1538 0 +14.19(+0.93%)
May 01, 2013 1535 1548 1517 1523 0 +9.96(+0.66%)
Apr 30, 2013 1496 1530 1480 1513 0 +13.34(+0.89%)
Apr 29, 2013 1485 1510 1480 1500 0 +17.84(+1.20%)
Apr 26, 2013 1493 1494 1478 1482 0 -7.51(-0.50%)
Apr 25, 2013 1486 1502 1473 1490 0 +10.21(+0.69%)
Apr 24, 2013 1494 1499 1474 1480 0 -11.70(-0.78%)
Apr 23, 2013 1485 1504 1481 1491 0 -4.29(-0.29%)
Apr 22, 2013 1518 1525 1470 1496 0 +9.17(+0.62%)
Apr 19, 2013 1487 1498 1468 1486 0 -3.43(-0.23%)
Apr 18, 2013 1501 1513 1475 1490 0 -8.86(-0.59%)
Apr 17, 2013 1504 1517 1488 1499 0 -17.46(-1.15%)
Apr 16, 2013 1511 1520 1497 1516 0 +15.26(+1.02%)
Apr 15, 2013 1515 1527 1496 1501 0 -26.26(-1.72%)
Apr 12, 2013 1549 1554 1521 1527 0 -24.58(-1.58%)
Apr 11, 2013 1539 1572 1533 1552 0 -11.76(-0.75%)
Apr 10, 2013 1563 1579 1558 1563 0 +6.20(+0.40%)
Apr 09, 2013 1540 1591 1530 1557 0 +25.76(+1.68%)
Apr 08, 2013 1522 1537 1508 1531 0 +0.87(+0.06%)
Apr 05, 2013 1496 1539 1473 1531 0 +9.01(+0.59%)
Apr 04, 2013 1508 1530 1502 1522 0 +11.77(+0.78%)
Apr 03, 2013 1530 1543 1497 1510 0 -20.57(-1.34%)
Apr 02, 2013 1550 1556 1522 1530 0 -11.38(-0.74%)
Apr 01, 2013 1565 1575 1536 1542 0 -26.98(-1.72%)
Mar 28, 2013 1569 1569 1569 0 +2.28(+0.15%)
Mar 27, 2013 1542 1572 1541 1566 0 +15.97(+1.03%)
Mar 26, 2013 1572 1582 1544 1551 0 -14.82(-0.95%)
Mar 25, 2013 1589 1603 1543 1565 0 -43.98(-2.73%)
Mar 22, 2013 1630 1634 1598 1609 0 -12.67(-0.78%)
Mar 21, 2013 1611 1638 1606 1622 0 -7.65(-0.47%)
Mar 20, 2013 1624 1639 1619 1630 0 +15.43(+0.96%)
Mar 19, 2013 1632 1648 1604 1614 0 -15.73(-0.97%)
Mar 18, 2013 1633 1643 1614 1630 0 -14.66(-0.89%)
Mar 15, 2013 1652 1660 1628 1645 0 -8.11(-0.49%)
Mar 14, 2013 1667 1688 1649 1653 0 -9.00(-0.54%)
Mar 13, 2013 1660 1673 1648 1662 0 -2.19(-0.13%)
Mar 12, 2013 1652 1674 1646 1664 0 +2.75(+0.17%)
Mar 11, 2013 1661 1682 1655 1661 0 -8.01(-0.48%)
Mar 08, 2013 1683 1699 1653 1669 0 +7.75(+0.47%)
Mar 07, 2013 1672 1681 1653 1661 0 -8.34(-0.50%)
Mar 06, 2013 1681 1687 1665 1670 0 -0.82(-0.05%)
Mar 05, 2013 1668 1678 1656 1671 0 +10.57(+0.64%)
Mar 04, 2013 1659 1670 1647 1660 0 -3.09(-0.19%)
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.