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 (%)
Jan 14, 2021 4813 4830 4758 4774 0 -38.54(-0.80%)
Jan 13, 2021 4931 4931 4782 4813 0 -208.02(-4.14%)
Dec 23, 2020 4986 5098 4955 5021 0 +72.20(+1.46%)
Dec 22, 2020 4707 4954 4707 4948 0 +237.00(+5.03%)
Dec 21, 2020 4513 4737 4506 4711 0 +173.46(+3.82%)
Dec 18, 2020 4466 4545 4441 4538 0 +96.97(+2.18%)
Dec 17, 2020 4523 4524 4398 4441 0 -40.54(-0.90%)
Dec 16, 2020 4593 4593 4475 4482 0 -87.43(-1.91%)
Dec 15, 2020 4540 4591 4517 4569 0 +21.96(+0.48%)
Dec 14, 2020 4472 4584 4456 4547 0 +81.14(+1.82%)
Dec 11, 2020 4443 4475 4393 4466 0 +21.31(+0.48%)
Dec 10, 2020 4455 4486 4429 4445 0 -40.95(-0.91%)
Dec 09, 2020 4521 4568 4453 4486 0 -84.54(-1.85%)
Dec 08, 2020 4431 4579 4431 4570 0 +131.96(+2.97%)
Dec 07, 2020 4472 4498 4429 4438 0 -23.61(-0.53%)
Dec 04, 2020 4443 4495 4423 4462 0 +17.83(+0.40%)
Dec 03, 2020 4388 4471 4387 4444 0 +60.12(+1.37%)
Dec 02, 2020 4401 4415 4343 4384 0 -30.93(-0.70%)
Dec 01, 2020 4383 4423 4355 4415 0 +47.32(+1.08%)
Nov 30, 2020 4441 4443 4326 4367 0 -74.79(-1.68%)
Nov 27, 2020 4424 4451 4395 4442 0 +10.31(+0.23%)
Nov 25, 2020 4450 4478 4409 4432 0 +21.08(+0.48%)
Nov 24, 2020 4458 4484 4400 4411 0 -36.74(-0.83%)
Nov 23, 2020 4450 4473 4394 4448 0 +34.74(+0.79%)
Nov 20, 2020 4434 4464 4407 4413 0 -10.35(-0.23%)
Nov 19, 2020 4365 4430 4347 4423 0 +62.01(+1.42%)
Nov 18, 2020 4420 4448 4354 4361 0 -59.61(-1.35%)
Nov 17, 2020 4408 4443 4391 4421 0 -5.50(-0.12%)
Nov 16, 2020 4367 4453 4363 4426 0 +22.64(+0.51%)
Nov 13, 2020 4326 4431 4326 4404 0 +89.07(+2.06%)
Nov 12, 2020 4380 4408 4299 4315 0 -64.66(-1.48%)
Nov 11, 2020 4349 4411 4333 4379 0 +52.55(+1.21%)
Nov 10, 2020 4390 4413 4273 4327 0 -108.17(-2.44%)
Nov 09, 2020 4554 4610 4434 4435 0 -63.71(-1.42%)
Nov 06, 2020 4522 4522 4465 4499 0 +0.32(+0.01%)
Nov 05, 2020 4494 4537 4479 4498 0 +67.77(+1.53%)
Nov 04, 2020 4500 4514 4399 4430 0 +40.87(+0.93%)
Nov 03, 2020 4337 4426 4326 4390 0 +102.42(+2.39%)
Nov 02, 2020 4254 4295 4233 4287 0 +71.49(+1.70%)
Oct 30, 2020 4261 4287 4179 4216 0 -84.23(-1.96%)
Oct 29, 2020 4294 4348 4276 4300 0 +12.98(+0.30%)
Oct 28, 2020 4377 4403 4283 4287 0 -144.49(-3.26%)
Oct 27, 2020 4459 4526 4426 4431 0 -20.08(-0.45%)
Oct 26, 2020 4463 4506 4388 4451 0 -17.52(-0.39%)
Oct 23, 2020 4513 4522 4455 4469 0 -19.58(-0.44%)
Oct 22, 2020 4547 4597 4374 4489 0 -127.00(-2.75%)
Oct 21, 2020 4590 4649 4546 4616 0 +26.14(+0.57%)
Oct 20, 2020 4702 4744 4587 4589 0 -101.56(-2.16%)
Oct 19, 2020 4750 4776 4685 4691 0 -4.77(-0.10%)
Oct 16, 2020 4733 4751 4669 4696 0 -38.89(-0.82%)
Oct 15, 2020 4695 4778 4687 4735 0 -13.62(-0.29%)
Oct 14, 2020 4736 4767 4714 4748 0 +32.94(+0.70%)
Oct 13, 2020 4730 4779 4698 4715 0 +13.34(+0.28%)
Oct 12, 2020 4684 4738 4631 4702 0 +58.49(+1.26%)
Oct 09, 2020 4583 4646 4576 4644 0 +68.49(+1.50%)
Oct 08, 2020 4592 4637 4565 4575 0 +19.72(+0.43%)
Oct 07, 2020 4526 4578 4522 4555 0 +56.60(+1.26%)
Oct 06, 2020 4498 4574 4481 4499 0 -10.31(-0.23%)
Oct 05, 2020 4423 4524 4400 4509 0 +111.40(+2.53%)
Oct 02, 2020 4345 4441 4344 4398 0 -16.93(-0.38%)
Oct 01, 2020 4507 4537 4385 4415 0 -57.74(-1.29%)
Sep 30, 2020 4476 4530 4446 4472 0 -15.34(-0.34%)
Sep 29, 2020 4530 4539 4465 4488 0 -31.79(-0.70%)
Sep 28, 2020 4526 4547 4480 4519 0 +51.54(+1.15%)
Sep 25, 2020 4386 4492 4372 4468 0 +75.08(+1.71%)
Sep 24, 2020 4369 4446 4345 4393 0 -17.17(-0.39%)
Sep 23, 2020 4466 4488 4388 4410 0 -55.91(-1.25%)
Sep 22, 2020 4348 4488 4334 4466 0 +117.15(+2.69%)
Sep 21, 2020 4355 4361 4274 4349 0 -44.05(-1.00%)
Sep 18, 2020 4478 4538 4378 4393 0 -72.65(-1.63%)
Sep 17, 2020 4369 4482 4368 4465 0 -28.55(-0.64%)
Sep 16, 2020 4553 4581 4488 4494 0 -70.51(-1.54%)
Sep 15, 2020 4509 4582 4488 4564 0 +70.01(+1.56%)
Sep 14, 2020 4428 4511 4421 4494 0 +101.53(+2.31%)
Sep 11, 2020 4412 4437 4341 4393 0 +6.75(+0.15%)
Sep 10, 2020 4469 4515 4371 4386 0 -62.30(-1.40%)
Sep 09, 2020 4421 4476 4371 4448 0 +88.63(+2.03%)
Sep 08, 2020 4332 4436 4318 4360 0 -90.35(-2.03%)
Sep 04, 2020 4576 4619 4390 4450 0 -146.52(-3.19%)
Sep 03, 2020 4771 4803 4550 4597 0 -242.18(-5.00%)
Sep 02, 2020 4747 4854 4701 4839 0 +145.55(+3.10%)
Sep 01, 2020 4676 4734 4670 4693 0 +12.83(+0.27%)
Aug 31, 2020 4671 4716 4644 4681 0 -21.98(-0.47%)
Aug 28, 2020 4749 4762 4694 4703 0 -32.37(-0.68%)
Aug 27, 2020 4784 4784 4708 4735 0 -52.17(-1.09%)
Aug 26, 2020 4787 4798 4695 4787 0 +42.75(+0.90%)
Aug 25, 2020 4803 4815 4715 4744 0 -66.43(-1.38%)
Aug 24, 2020 4786 4833 4771 4811 0 +50.67(+1.06%)
Aug 21, 2020 4723 4765 4708 4760 0 +20.60(+0.43%)
Aug 20, 2020 4732 4790 4709 4739 0 -7.86(-0.17%)
Aug 19, 2020 4724 4778 4696 4747 0 +15.86(+0.34%)
Aug 18, 2020 4591 4734 4588 4731 0 +144.76(+3.16%)
Aug 17, 2020 4612 4636 4575 4587 0 -6.52(-0.14%)
Aug 14, 2020 4648 4653 4577 4593 0 -31.66(-0.68%)
Aug 13, 2020 4636 4673 4611 4625 0 -3.44(-0.07%)
Aug 12, 2020 4621 4698 4614 4628 0 +35.17(+0.77%)
Aug 11, 2020 4583 4646 4576 4593 0 -23.63(-0.51%)
Aug 10, 2020 4589 4620 4541 4617 0 +34.75(+0.76%)
Aug 07, 2020 4555 4622 4548 4582 0 +1.79(+0.04%)
Aug 06, 2020 4607 4659 4563 4580 0 -57.70(-1.24%)
Aug 05, 2020 4592 4645 4578 4638 0 +67.21(+1.47%)
Aug 04, 2020 4513 4573 4487 4571 0 +35.21(+0.78%)
Aug 03, 2020 4621 4631 4388 4536 0 -108.39(-2.33%)
Jul 31, 2020 4577 4645 4541 4644 0 +67.48(+1.47%)
Jul 30, 2020 4486 4606 4476 4576 0 +28.87(+0.63%)
Jul 29, 2020 4545 4565 4509 4548 0 +57.73(+1.29%)
Jul 28, 2020 4570 4579 4488 4490 0 -101.47(-2.21%)
Jul 27, 2020 4574 4629 4574 4591 0 +18.56(+0.41%)
Jul 24, 2020 4587 4627 4548 4573 0 -25.77(-0.56%)
Jul 23, 2020 4492 4659 4492 4599 0 +43.32(+0.95%)
Jul 22, 2020 4795 4836 4511 4555 0 -43.87(-0.95%)
Jul 21, 2020 4622 4643 4574 4599 0 -14.99(-0.32%)
Jul 20, 2020 4482 4622 4475 4614 0 +145.09(+3.25%)
Jul 17, 2020 4436 4481 4385 4469 0 +60.01(+1.36%)
Jul 16, 2020 4408 4430 4348 4409 0 -41.77(-0.94%)
Jul 15, 2020 4381 4469 4373 4451 0 +74.42(+1.70%)
Jul 14, 2020 4240 4388 4215 4376 0 +63.74(+1.48%)
Jul 13, 2020 4443 4540 4296 4313 0 -104.11(-2.36%)
Jul 10, 2020 4385 4424 4342 4417 0 +26.89(+0.61%)
Jul 09, 2020 4302 4411 4289 4390 0 +102.04(+2.38%)
Jul 08, 2020 4310 4356 4215 4288 0 +1.54(+0.04%)
Jul 07, 2020 4104 4328 4095 4286 0 +159.60(+3.87%)
Jul 06, 2020 4059 4127 4042 4127 0 +108.19(+2.69%)
Jul 02, 2020 4012 4068 4008 4018 0 +25.00(+0.63%)
Jul 01, 2020 3954 4008 3925 3993 0 +19.01(+0.48%)
Jun 30, 2020 3942 3982 3916 3974 0 +39.26(+1.00%)
Jun 29, 2020 3920 3957 3889 3935 0 +14.35(+0.37%)
Jun 26, 2020 3969 3977 3894 3921 0 -17.63(-0.45%)
Jun 25, 2020 3886 3942 3829 3938 0 +49.95(+1.28%)
Jun 24, 2020 3937 3983 3881 3888 0 -73.75(-1.86%)
Jun 23, 2020 4017 4027 3954 3962 0 +17.40(+0.44%)
Jun 22, 2020 3965 3982 3927 3945 0 -40.64(-1.02%)
Jun 19, 2020 4067 4081 3927 3985 0 -30.01(-0.75%)
Jun 18, 2020 3969 4028 3969 4015 0 +14.97(+0.37%)
Jun 17, 2020 4006 4031 3921 4000 0 -2.23(-0.06%)
Jun 16, 2020 4050 4084 3982 4003 0 +73.77(+1.88%)
Jun 15, 2020 3884 3971 3868 3929 0 +2.83(+0.07%)
Jun 12, 2020 3963 3994 3878 3926 0 +23.15(+0.59%)
Jun 11, 2020 4042 4066 3901 3903 0 -177.11(-4.34%)
Jun 10, 2020 4111 4152 4069 4080 0 -17.73(-0.43%)
Jun 09, 2020 4130 4179 4062 4098 0 -31.09(-0.75%)
Jun 08, 2020 4124 4163 4097 4129 0 -0.78(-0.02%)
Jun 05, 2020 4067 4139 4038 4130 0 +104.38(+2.59%)
Jun 04, 2020 4000 4043 3967 4025 0 +57.38(+1.45%)
Jun 03, 2020 4053 4054 3927 3968 0 -28.71(-0.72%)
Jun 02, 2020 3987 4042 3980 3997 0 -10.34(-0.26%)
Jun 01, 2020 4021 4047 3984 4007 0 -47.48(-1.17%)
May 29, 2020 4012 4066 3951 4054 0 +67.41(+1.69%)
May 28, 2020 3961 4029 3948 3987 0 +23.85(+0.60%)
May 27, 2020 3988 4021 3929 3963 0 -16.83(-0.42%)
May 26, 2020 3991 4065 3966 3980 0 +27.71(+0.70%)
May 22, 2020 3947 3999 3926 3952 0 +15.82(+0.40%)
May 21, 2020 3986 4007 3927 3936 0 -48.26(-1.21%)
May 20, 2020 3963 3994 3950 3985 0 +84.48(+2.17%)
May 19, 2020 3926 3950 3896 3900 0 -34.77(-0.88%)
May 18, 2020 3926 3961 3908 3935 0 +63.22(+1.63%)
May 15, 2020 3839 3934 3836 3872 0 -4.50(-0.12%)
May 14, 2020 3750 3879 3744 3876 0 +89.19(+2.36%)
May 13, 2020 3889 3910 3759 3787 0 -97.34(-2.51%)
May 12, 2020 3999 4009 3881 3884 0 -107.19(-2.69%)
May 11, 2020 3929 4007 3923 3992 0 +36.84(+0.93%)
May 08, 2020 3987 3988 3944 3955 0 -8.03(-0.20%)
May 07, 2020 3976 4005 3949 3963 0 +58.88(+1.51%)
May 06, 2020 3942 3950 3868 3904 0 +18.16(+0.47%)
May 05, 2020 3851 3929 3834 3886 0 +56.50(+1.48%)
May 04, 2020 3763 3842 3754 3829 0 +60.46(+1.60%)
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.