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%)
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.