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 (%)
Aug 31, 2009 1099 1107 1088 1097 0 -12.44(-1.12%)
Aug 28, 2009 1119 1133 1099 1109 0 -10.55(-0.94%)
Aug 27, 2009 1122 1129 1099 1120 0 -11.78(-1.04%)
Aug 26, 2009 1128 1143 1123 1131 0 -7.83(-0.69%)
Aug 25, 2009 1133 1156 1133 1139 0 +8.12(+0.72%)
Aug 24, 2009 1132 1146 1121 1131 0 -1.47(-0.13%)
Aug 21, 2009 1136 1146 1114 1133 0 -5.73(-0.50%)
Aug 20, 2009 1119 1146 1122 1138 0 +17.31(+1.54%)
Aug 19, 2009 1104 1128 1096 1121 0 -4.12(-0.37%)
Aug 18, 2009 1101 1131 1104 1125 0 +10.78(+0.97%)
Aug 17, 2009 1120 1134 1100 1114 0 -29.75(-2.60%)
Aug 14, 2009 1151 1167 1138 1144 0 -23.40(-2.00%)
Aug 13, 2009 1145 1173 1130 1167 0 +28.86(+2.53%)
Aug 12, 2009 1110 1152 1112 1139 0 +16.96(+1.51%)
Aug 11, 2009 1113 1134 1107 1122 0 -5.42(-0.48%)
Aug 10, 2009 1125 1146 1120 1127 0 -13.34(-1.17%)
Aug 07, 2009 1131 1155 1124 1140 0 +14.78(+1.31%)
Aug 06, 2009 1135 1149 1117 1126 0 -16.23(-1.42%)
Aug 05, 2009 1140 1157 1130 1142 0 -6.78(-0.59%)
Aug 04, 2009 1133 1161 1132 1149 0 -0.18(-0.02%)
Aug 03, 2009 1133 1158 1131 1149 0 +4.62(+0.40%)
Jul 31, 2009 1115 1170 1116 1144 0 +23.77(+2.12%)
Jul 30, 2009 1127 1162 1106 1120 0 -9.74(-0.86%)
Jul 29, 2009 1117 1143 1109 1130 0 +2.28(+0.20%)
Jul 28, 2009 1120 1142 1106 1128 0 +27.65(+2.51%)
Jul 27, 2009 1105 1111 1088 1100 0 -8.48(-0.76%)
Jul 24, 2009 1098 1114 1081 1109 0 +1.39(+0.13%)
Jul 23, 2009 1091 1117 1082 1107 0 +13.77(+1.26%)
Jul 22, 2009 1080 1105 1073 1094 0 +10.71(+0.99%)
Jul 21, 2009 1077 1088 1066 1083 0 +5.69(+0.53%)
Jul 20, 2009 1078 1084 1064 1077 0 +2.67(+0.25%)
Jul 17, 2009 1077 1082 1065 1074 0 -0.83(-0.08%)
Jul 16, 2009 1076 1090 1060 1075 0 +2.80(+0.26%)
Jul 15, 2009 1047 1076 1042 1073 0 +35.19(+3.39%)
Jul 14, 2009 1018 1043 1013 1037 0 +13.36(+1.30%)
Jul 13, 2009 1003 1027 991.55 1024 0 +14.97(+1.48%)
Jul 10, 2009 996.63 1019 985.01 1009 0 +8.74(+0.87%)
Jul 09, 2009 1002 1009 989.30 1000 0 +3.96(+0.40%)
Jul 08, 2009 1000 1010 980.71 996.31 0 -1.50(-0.15%)
Jul 07, 2009 1019 1036 993.40 997.81 0 -23.48(-2.30%)
Jul 06, 2009 1024 1028 1002 1021 0 -7.43(-0.72%)
Jul 02, 2009 1036 1041 1019 1029 0 -17.41(-1.66%)
Jul 01, 2009 1048 1063 1034 1046 0 -5.84(-0.56%)
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.