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 30, 2014 2399 2400 2350 2361 0 -21.92(-0.92%)
May 29, 2014 2395 2400 2365 2383 0 -13.11(-0.55%)
May 28, 2014 2417 2431 2393 2396 0 -22.36(-0.92%)
May 27, 2014 2407 2421 2397 2418 0 +18.50(+0.77%)
May 23, 2014 2400 2400 2400 0 +3.49(+0.15%)
May 22, 2014 2366 2411 2365 2396 0 +31.63(+1.34%)
May 21, 2014 2345 2374 2333 2365 0 +19.39(+0.83%)
May 20, 2014 2343 2357 2321 2345 0 +0.20(+0.01%)
May 19, 2014 2321 2349 2305 2345 0 +17.87(+0.77%)
May 16, 2014 2363 2364 2322 2327 0 -21.37(-0.91%)
May 15, 2014 2385 2387 2328 2349 0 -30.68(-1.29%)
May 14, 2014 2371 2394 2370 2379 0 -9.14(-0.38%)
May 13, 2014 2398 2413 2379 2388 0 -11.70(-0.49%)
May 12, 2014 2348 2408 2348 2400 0 +50.41(+2.15%)
May 09, 2014 2321 2364 2325 2350 0 +5.71(+0.24%)
May 08, 2014 2313 2357 2307 2344 0 +18.84(+0.81%)
May 07, 2014 2334 2345 2300 2325 0 -12.97(-0.55%)
May 06, 2014 2324 2365 2327 2338 0 -1.34(-0.06%)
May 05, 2014 2318 2354 2304 2339 0 +20.51(+0.88%)
May 02, 2014 2363 2365 2318 2319 0 -34.61(-1.47%)
May 01, 2014 2350 2384 2344 2354 0 +5.69(+0.24%)
Apr 30, 2014 2315 2354 2306 2348 0 +38.24(+1.66%)
Apr 29, 2014 2301 2334 2215 2310 0 -98.54(-4.09%)
Apr 28, 2014 2421 2434 2365 2408 0 +2.36(+0.10%)
Apr 25, 2014 2429 2463 2386 2406 0 -41.64(-1.70%)
Apr 24, 2014 2483 2489 2423 2447 0 -3.12(-0.13%)
Apr 23, 2014 2463 2482 2431 2451 0 -22.62(-0.91%)
Apr 22, 2014 2437 2482 2446 2473 0 +13.88(+0.56%)
Apr 21, 2014 2447 2464 2429 2459 0 +33.84(+1.40%)
Apr 17, 2014 2426 2426 2426 0 +21.07(+0.88%)
Apr 16, 2014 2418 2423 2383 2404 0 +4.18(+0.17%)
Apr 15, 2014 2385 2411 2357 2400 0 +16.22(+0.68%)
Apr 14, 2014 2383 2404 2364 2384 0 +14.99(+0.63%)
Apr 11, 2014 2362 2391 2353 2369 0 -24.91(-1.04%)
Apr 10, 2014 2442 2445 2392 2394 0 -63.38(-2.58%)
Apr 09, 2014 2454 2466 2428 2457 0 +13.40(+0.55%)
Apr 08, 2014 2384 2449 2385 2444 0 +52.33(+2.19%)
Apr 07, 2014 2374 2402 2353 2392 0 +12.91(+0.54%)
Apr 04, 2014 2444 2446 2366 2379 0 -48.16(-1.98%)
Apr 03, 2014 2440 2467 2413 2427 0 -23.59(-0.96%)
Apr 02, 2014 2466 2473 2446 2450 0 -17.81(-0.72%)
Apr 01, 2014 2436 2475 2435 2468 0 +21.51(+0.88%)
Mar 31, 2014 2416 2458 2406 2447 0 +48.54(+2.02%)
Mar 28, 2014 2413 2427 2384 2398 0 -9.20(-0.38%)
Mar 27, 2014 2375 2414 2369 2407 0 +22.16(+0.93%)
Mar 26, 2014 2428 2429 2362 2385 0 -24.40(-1.01%)
Mar 25, 2014 2421 2439 2395 2410 0 -7.48(-0.31%)
Mar 24, 2014 2438 2455 2395 2417 0 -9.96(-0.41%)
Mar 21, 2014 2460 2469 2421 2427 0 -30.37(-1.24%)
Mar 20, 2014 2470 2481 2448 2457 0 -15.06(-0.61%)
Mar 19, 2014 2485 2488 2434 2473 0 -24.75(-0.99%)
Mar 18, 2014 2490 2508 2478 2497 0 -1.13(-0.05%)
Mar 17, 2014 2444 2507 2443 2498 0 +59.26(+2.43%)
Mar 14, 2014 2404 2449 2405 2439 0 +32.48(+1.35%)
Mar 13, 2014 2454 2463 2398 2407 0 -48.61(-1.98%)
Mar 12, 2014 2432 2464 2425 2455 0 +1.13(+0.05%)
Mar 11, 2014 2471 2481 2448 2454 0 -16.38(-0.66%)
Mar 10, 2014 2505 2510 2451 2471 0 -33.12(-1.32%)
Mar 07, 2014 2525 2535 2490 2504 0 -5.89(-0.23%)
Mar 06, 2014 2497 2529 2488 2510 0 +13.05(+0.52%)
Mar 05, 2014 2490 2500 2476 2496 0 +11.49(+0.46%)
Mar 04, 2014 2450 2488 2450 2485 0 +46.76(+1.92%)
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.