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, 2018 3511 3539 3478 3521 0 +29.07(+0.83%)
Apr 27, 2018 3567 3583 3486 3491 0 -62.55(-1.76%)
Apr 26, 2018 3507 3610 3504 3554 0 +39.87(+1.13%)
Apr 25, 2018 3448 3547 3420 3514 0 -228.65(-6.11%)
Apr 24, 2018 3767 3824 3730 3743 0 +4.43(+0.12%)
Apr 23, 2018 3719 3747 3703 3738 0 +20.06(+0.54%)
Apr 20, 2018 3734 3747 3712 3718 0 -30.52(-0.81%)
Apr 19, 2018 3773 3790 3726 3749 0 -31.68(-0.84%)
Apr 18, 2018 3794 3811 3750 3780 0 -14.25(-0.38%)
Apr 17, 2018 3750 3802 3744 3795 0 +65.04(+1.74%)
Apr 16, 2018 3700 3771 3697 3730 0 +17.02(+0.46%)
Apr 13, 2018 3734 3735 3692 3713 0 -4.71(-0.13%)
Apr 12, 2018 3685 3728 3684 3717 0 +33.82(+0.92%)
Apr 11, 2018 3690 3715 3661 3684 0 -25.86(-0.70%)
Apr 10, 2018 3673 3726 3628 3709 0 +83.60(+2.31%)
Apr 09, 2018 3614 3683 3609 3626 0 +54.76(+1.53%)
Apr 06, 2018 3615 3643 3560 3571 0 -62.92(-1.73%)
Apr 05, 2018 3652 3654 3615 3634 0 -6.02(-0.17%)
Apr 04, 2018 3551 3651 3549 3640 0 +54.93(+1.53%)
Apr 03, 2018 3593 3619 3557 3585 0 +12.04(+0.34%)
Apr 02, 2018 3596 3627 3546 3573 0 -26.53(-0.74%)
Mar 29, 2018 3600 3600 3600 3600 0 +13.20(+0.37%)
Mar 28, 2018 3594 3614 3557 3586 0 -4.00(-0.11%)
Mar 27, 2018 3673 3685 3575 3590 0 -64.48(-1.76%)
Mar 26, 2018 3649 3682 3613 3655 0 +55.10(+1.53%)
Mar 23, 2018 3657 3693 3600 3600 0 -65.49(-1.79%)
Mar 22, 2018 3704 3744 3663 3665 0 -66.87(-1.79%)
Mar 21, 2018 3723 3764 3712 3732 0 -6.19(-0.17%)
Mar 20, 2018 3738 3762 3715 3738 0 -7.10(-0.19%)
Mar 19, 2018 3744 3776 3706 3745 0 -9.77(-0.26%)
Mar 16, 2018 3790 3801 3749 3755 0 -33.22(-0.88%)
Mar 15, 2018 3786 3813 3776 3788 0 -13.47(-0.35%)
Mar 14, 2018 3837 3841 3789 3802 0 -10.49(-0.28%)
Mar 13, 2018 3858 3866 3803 3812 0 -39.63(-1.03%)
Mar 12, 2018 3835 3878 3824 3852 0 +17.20(+0.45%)
Mar 09, 2018 3810 3851 3795 3835 0 +29.96(+0.79%)
Mar 08, 2018 3823 3829 3773 3805 0 +5.91(+0.16%)
Mar 07, 2018 3797 3820 3797 3799 0 +39.82(+1.06%)
Mar 06, 2018 3787 3797 3729 3759 0 -10.23(-0.27%)
Mar 05, 2018 3747 3787 3733 3769 0 +16.30(+0.43%)
Mar 02, 2018 3681 3762 3681 3753 0 +46.24(+1.25%)
Mar 01, 2018 3740 3758 3672 3707 0 -45.65(-1.22%)
Feb 28, 2018 3770 3813 3752 3752 0 +4.55(+0.12%)
Feb 27, 2018 3809 3828 3736 3748 0 -75.30(-1.97%)
Feb 26, 2018 3774 3830 3762 3823 0 +52.77(+1.40%)
Feb 23, 2018 3737 3772 3714 3770 0 +61.37(+1.65%)
Feb 22, 2018 3715 3716 3701 3709 0 -26.07(-0.70%)
Feb 21, 2018 3711 3790 3708 3735 0 +26.89(+0.73%)
Feb 20, 2018 3722 3745 3690 3708 0 -36.54(-0.98%)
Feb 16, 2018 3745 3745 3745 3745 0 +11.44(+0.31%)
Feb 15, 2018 3679 3736 3664 3733 0 +62.43(+1.70%)
Feb 14, 2018 3628 3677 3624 3671 0 +12.91(+0.35%)
Feb 13, 2018 3593 3669 3582 3658 0 +49.42(+1.37%)
Feb 12, 2018 3578 3645 3575 3609 0 +56.23(+1.58%)
Feb 09, 2018 3591 3598 3449 3552 0 -10.73(-0.30%)
Feb 08, 2018 3563 3620 3554 3563 0 -31.17(-0.87%)
Feb 07, 2018 3673 3688 3593 3594 0 -84.20(-2.29%)
Feb 06, 2018 3639 3686 3614 3678 0 -7.60(-0.21%)
Feb 05, 2018 3664 3733 3629 3686 0 +4.94(+0.13%)
Feb 02, 2018 3683 3736 3655 3681 0 -61.31(-1.64%)
Feb 01, 2018 3672 3789 3634 3742 0 -10.37(-0.28%)
Jan 31, 2018 3706 3831 3588 3753 0 -38.24(-1.01%)
Jan 30, 2018 3813 3826 3749 3791 0 -33.47(-0.88%)
Jan 29, 2018 3796 3873 3782 3824 0 +25.22(+0.66%)
Jan 26, 2018 3804 3835 3772 3799 0 +23.67(+0.63%)
Jan 25, 2018 3753 3823 3748 3776 0 -38.32(-1.00%)
Jan 24, 2018 3846 3852 3794 3814 0 -9.05(-0.24%)
Jan 23, 2018 3805 3864 3790 3823 0 +14.04(+0.37%)
Jan 22, 2018 3803 3828 3782 3809 0 +18.09(+0.48%)
Jan 19, 2018 3740 3797 3735 3791 0 +47.89(+1.28%)
Jan 18, 2018 3747 3807 3730 3743 0 -15.06(-0.40%)
Jan 17, 2018 3784 3784 3729 3758 0 +37.78(+1.02%)
Jan 16, 2018 3738 3769 3703 3720 0 -18.45(-0.49%)
Jan 12, 2018 3739 3739 3739 3739 0 +1.31(+0.04%)
Jan 11, 2018 3773 3776 3704 3737 0 -5.02(-0.13%)
Jan 10, 2018 3743 3743 3742 3742 0 -3.30(-0.09%)
Jan 09, 2018 3757 3764 3655 3746 0 -13.32(-0.35%)
Jan 08, 2018 3748 3773 3706 3759 0 +6.70(+0.18%)
Jan 05, 2018 3828 3837 3723 3752 0 -77.58(-2.03%)
Jan 04, 2018 3838 3876 3820 3830 0 +17.46(+0.46%)
Jan 03, 2018 3783 3826 3769 3812 0 +49.51(+1.32%)
Jan 02, 2018 3783 3758 3736 3763 0 +6.45(+0.17%)
Dec 29, 2017 3756 3756 3756 3756 0 -2.99(-0.08%)
Dec 28, 2017 3741 3780 3739 3759 0 +12.45(+0.33%)
Dec 27, 2017 3747 3748 3746 3747 0 +21.82(+0.59%)
Dec 26, 2017 3681 3730 3677 3725 0 +28.00(+0.76%)
Dec 22, 2017 3736 3742 3684 3697 0 -45.76(-1.22%)
Dec 21, 2017 3808 3812 3723 3743 0 -40.83(-1.08%)
Dec 20, 2017 3806 3807 3760 3784 0 -20.15(-0.53%)
Dec 19, 2017 3842 3845 3792 3804 0 -20.40(-0.53%)
Dec 18, 2017 3897 3919 3809 3824 0 -61.62(-1.59%)
Dec 15, 2017 3867 3896 3846 3886 0 +33.92(+0.88%)
Dec 14, 2017 3874 3926 3830 3852 0 -5.71(-0.15%)
Dec 13, 2017 3846 3882 3840 3858 0 +36.77(+0.96%)
Dec 12, 2017 3801 3851 3773 3821 0 -13.95(-0.36%)
Dec 11, 2017 3799 3838 3772 3835 0 +37.43(+0.99%)
Dec 08, 2017 3774 3817 3752 3797 0 +47.33(+1.26%)
Dec 07, 2017 3755 3758 3654 3750 0 -1.85(-0.05%)
Dec 06, 2017 3779 3785 3714 3752 0 +3.20(+0.09%)
Dec 05, 2017 3708 3798 3707 3749 0 +35.03(+0.94%)
Dec 04, 2017 3790 3791 3695 3714 0 -59.85(-1.59%)
Dec 01, 2017 3741 3795 3736 3774 0 -2.16(-0.06%)
Nov 30, 2017 3715 3784 3692 3776 0 +78.46(+2.12%)
Nov 29, 2017 3781 3782 3669 3697 0 -77.37(-2.05%)
Nov 28, 2017 3793 3810 3770 3775 0 -15.99(-0.42%)
Nov 27, 2017 3808 3826 3771 3791 0 +23.80(+0.63%)
Nov 24, 2017 3754 3780 3751 3767 0 +13.96(+0.37%)
Nov 22, 2017 3775 3793 3748 3753 0 -12.04(-0.32%)
Nov 21, 2017 3754 3784 3738 3765 0 +35.50(+0.95%)
Nov 20, 2017 3715 3758 3703 3729 0 +31.45(+0.85%)
Nov 17, 2017 3736 3737 3691 3698 0 -31.73(-0.85%)
Nov 16, 2017 3749 3774 3721 3730 0 +0.61(+0.02%)
Nov 15, 2017 3705 3737 3690 3729 0 +21.77(+0.59%)
Nov 14, 2017 3705 3728 3685 3707 0 -22.48(-0.60%)
Nov 13, 2017 3713 3737 3663 3730 0 +10.72(+0.29%)
Nov 10, 2017 3755 3760 3710 3719 0 -40.80(-1.09%)
Nov 09, 2017 3822 3824 3720 3760 0 -63.29(-1.66%)
Nov 08, 2017 3832 3848 3807 3823 0 +16.80(+0.44%)
Nov 07, 2017 3830 3861 3788 3806 0 -9.34(-0.24%)
Nov 06, 2017 3837 3851 3807 3816 0 -14.99(-0.39%)
Nov 03, 2017 3869 3878 3818 3831 0 -35.51(-0.92%)
Nov 02, 2017 3762 3880 3755 3866 0 +128.29(+3.43%)
Nov 01, 2017 3879 3985 3709 3738 0 -516.89(-12.15%)
Oct 31, 2017 4218 4282 4191 4255 0 +46.87(+1.11%)
Oct 30, 2017 4234 4236 4183 4208 0 -37.77(-0.89%)
Oct 27, 2017 4198 4265 4164 4246 0 +67.91(+1.63%)
Oct 26, 2017 4204 4211 4150 4178 0 +11.45(+0.27%)
Oct 25, 2017 4230 4231 4154 4166 0 -61.00(-1.44%)
Oct 24, 2017 4258 4273 4217 4227 0 -10.68(-0.25%)
Oct 23, 2017 4291 4291 4226 4238 0 -35.78(-0.84%)
Oct 20, 2017 4275 4288 4244 4274 0 +26.23(+0.62%)
Oct 19, 2017 4242 4263 4198 4248 0 -4.02(-0.09%)
Oct 18, 2017 4238 4255 4206 4252 0 +37.53(+0.89%)
Oct 17, 2017 4236 4244 4093 4214 0 -42.97(-1.01%)
Oct 16, 2017 4278 4287 4242 4257 0 -37.70(-0.88%)
Oct 13, 2017 4280 4299 4261 4295 0 +46.93(+1.10%)
Oct 12, 2017 4246 4266 4238 4248 0 +1.52(+0.04%)
Oct 11, 2017 4221 4250 4206 4246 0 +14.27(+0.34%)
Oct 10, 2017 4197 4241 4194 4232 0 +40.41(+0.96%)
Oct 09, 2017 4207 4223 4174 4192 0 -19.15(-0.45%)
Oct 06, 2017 4190 4226 4179 4211 0 +24.69(+0.59%)
Oct 05, 2017 4192 4201 4153 4186 0 +10.18(+0.24%)
Oct 04, 2017 4172 4186 4140 4176 0 -2.42(-0.06%)
Oct 03, 2017 4165 4209 4153 4178 0 +23.00(+0.55%)
Oct 02, 2017 4095 4194 4093 4155 0 +43.26(+1.05%)
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%)
Jul 03, 2017 3924 4001 3919 3921 0 -37.94(-0.96%)
Jun 30, 2017 3997 4003 3953 3959 0 -14.15(-0.36%)
Jun 29, 2017 4055 4066 3943 3973 0 -102.58(-2.52%)
Jun 28, 2017 4052 4080 4033 4075 0 +44.82(+1.11%)
Jun 27, 2017 4074 4081 4002 4030 0 -51.67(-1.27%)
Jun 26, 2017 4152 4164 4072 4082 0 -44.32(-1.07%)
Jun 23, 2017 4101 4142 4078 4126 0 +16.17(+0.39%)
Jun 22, 2017 4098 4122 4056 4110 0 +34.81(+0.85%)
Jun 21, 2017 4032 4086 4019 4075 0 +48.95(+1.22%)
Jun 20, 2017 4053 4075 4023 4026 0 -22.36(-0.55%)
Jun 19, 2017 3999 4055 3995 4049 0 +69.15(+1.74%)
Jun 16, 2017 3987 4010 3958 3980 0 -11.92(-0.30%)
Jun 15, 2017 3983 4004 3950 3992 0 -30.77(-0.76%)
Jun 14, 2017 4042 4068 3986 4022 0 -0.55(-0.01%)
Jun 13, 2017 3988 4026 3974 4023 0 +47.78(+1.20%)
Jun 12, 2017 3994 3999 3889 3975 0 -40.65(-1.01%)
Jun 09, 2017 4173 4186 3967 4016 0 -165.02(-3.95%)
Jun 08, 2017 4177 4196 4133 4181 0 +18.16(+0.44%)
Jun 07, 2017 4146 4173 4118 4163 0 +42.51(+1.03%)
Jun 06, 2017 4111 4132 4099 4120 0 +9.63(+0.23%)
Jun 05, 2017 4129 4133 4087 4111 0 +18.64(+0.46%)
Jun 02, 2017 4066 4110 4060 4092 0 +45.78(+1.13%)
Jun 01, 2017 4068 4081 4005 4046 0 -11.01(-0.27%)
May 31, 2017 4058 4087 4007 4057 0 +19.23(+0.48%)
May 30, 2017 4036 4066 4014 4038 0 +5.86(+0.15%)
May 26, 2017 4030 4056 4014 4032 0 -5.78(-0.14%)
May 25, 2017 3999 4064 3995 4038 0 +47.64(+1.19%)
May 24, 2017 3986 3994 3969 3990 0 +13.15(+0.33%)
May 23, 2017 3987 4003 3954 3977 0 +0.93(+0.02%)
May 22, 2017 3940 3987 3939 3976 0 +42.88(+1.09%)
May 19, 2017 3941 3961 3926 3933 0 -9.53(-0.24%)
May 18, 2017 3931 3961 3896 3943 0 +10.10(+0.26%)
May 17, 2017 3987 4003 3929 3933 0 -77.49(-1.93%)
May 16, 2017 4026 4040 3980 4010 0 +1.86(+0.05%)
May 15, 2017 4009 4028 3930 4008 0 +101.40(+2.60%)
May 12, 2017 3853 3911 3842 3907 0 +63.65(+1.66%)
May 11, 2017 3838 3866 3823 3843 0 -13.21(-0.34%)
May 10, 2017 3855 3863 3839 3856 0 +0.94(+0.02%)
May 09, 2017 3863 3868 3853 3856 0 -11.60(-0.30%)
May 08, 2017 3841 3870 3835 3867 0 +14.03(+0.36%)
May 05, 2017 3856 3867 3827 3853 0 -8.52(-0.22%)
May 04, 2017 3810 3864 3800 3862 0 +68.33(+1.80%)
May 03, 2017 3803 3810 3779 3793 0 -1.64(-0.04%)
May 02, 2017 3782 3817 3765 3795 0 +24.02(+0.64%)
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.