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 (%)
Sep 30, 2009 1157 1175 1133 1163 0 +9.82(+0.85%)
Sep 29, 2009 1157 1168 1141 1154 0 -8.26(-0.71%)
Sep 28, 2009 1153 1176 1146 1162 0 +15.35(+1.34%)
Sep 25, 2009 1145 1163 1130 1147 0 +12.10(+1.07%)
Sep 24, 2009 1153 1162 1126 1134 0 -12.04(-1.05%)
Sep 23, 2009 1129 1163 1124 1146 0 +21.50(+1.91%)
Sep 22, 2009 1130 1142 1114 1125 0 -8.41(-0.74%)
Sep 21, 2009 1132 1143 1119 1133 0 -5.30(-0.47%)
Sep 18, 2009 1147 1156 1126 1139 0 -3.05(-0.27%)
Sep 17, 2009 1153 1157 1134 1142 0 +3.89(+0.34%)
Sep 16, 2009 1124 1157 1113 1138 0 +19.95(+1.78%)
Sep 15, 2009 1121 1136 1104 1118 0 -7.30(-0.65%)
Sep 14, 2009 1119 1130 1109 1125 0 +4.50(+0.40%)
Sep 11, 2009 1133 1141 1114 1121 0 -14.86(-1.31%)
Sep 10, 2009 1111 1141 1103 1136 0 +23.14(+2.08%)
Sep 09, 2009 1103 1125 1095 1112 0 +5.47(+0.49%)
Sep 08, 2009 1110 1118 1090 1107 0 +1.81(+0.16%)
Sep 04, 2009 1105 1105 1105 0 +21.33(+1.97%)
Sep 03, 2009 1071 1092 1059 1084 0 +16.75(+1.57%)
Sep 02, 2009 1068 1084 1057 1067 0 -4.61(-0.43%)
Sep 01, 2009 1092 1108 1062 1072 0 -24.96(-2.28%)
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%)
Jun 01, 2009 1022 1041 1014 1028 0 +7.26(+0.71%)
May 29, 2009 1032 1040 1000 1021 0 -2.05(-0.20%)
May 28, 2009 1012 1029 996.34 1023 0 +11.90(+1.18%)
May 27, 2009 1029 1041 1004 1011 0 -21.01(-2.04%)
May 26, 2009 998.25 1042 991.64 1032 0 +25.07(+2.49%)
May 25, 2009 1005 1018 992.46 1007 0 +0.00(+0.00%)
May 22, 2009 1005 1018 992.46 1007 0 +1.38(+0.14%)
May 21, 2009 1002 1020 988.41 1005 0 -6.48(-0.64%)
May 20, 2009 1014 1034 999.22 1012 0 +3.19(+0.32%)
May 19, 2009 996.25 1021 979.18 1009 0 +11.37(+1.14%)
May 18, 2009 976.29 999.91 967.22 997.20 0 +30.23(+3.13%)
May 15, 2009 965.58 980.51 956.39 966.97 0 +0.94(+0.10%)
May 14, 2009 956.14 971.97 945.55 966.03 0 +10.15(+1.06%)
May 13, 2009 969.80 976.62 949.76 955.88 0 -23.89(-2.44%)
May 12, 2009 1005 1009 969.18 979.77 0 -16.06(-1.61%)
May 11, 2009 973.08 1009 967.39 995.83 0 +11.52(+1.17%)
May 08, 2009 986.93 1001 969.61 984.31 0 +7.18(+0.73%)
May 07, 2009 1010 1014 966.99 977.13 0 -21.33(-2.14%)
May 06, 2009 1022 1027 983.69 998.46 0 -15.00(-1.48%)
May 05, 2009 1017 1025 991.65 1013 0 -5.15(-0.51%)
May 04, 2009 1013 1025 1006 1019 0 +8.32(+0.82%)
May 01, 2009 995.07 1020 986.84 1010 0 +40.95(+4.22%)
Apr 30, 2009 967.99 988.32 952.20 969.34 0 +3.22(+0.33%)
Apr 29, 2009 965.01 982.16 953.88 966.13 0 +6.05(+0.63%)
Apr 28, 2009 964.45 974.35 948.19 960.08 0 -13.58(-1.39%)
Apr 27, 2009 984.61 998.95 955.83 973.65 0 -35.94(-3.56%)
Apr 24, 2009 989.74 1017 976.50 1010 0 +21.93(+2.22%)
Apr 23, 2009 990.01 999.11 957.63 987.66 0 +0.71(+0.07%)
Apr 22, 2009 980.21 1005 970.62 986.95 0 -1.80(-0.18%)
Apr 21, 2009 965.01 995.71 958.63 988.75 0 +18.30(+1.89%)
Apr 20, 2009 974.04 989.12 958.71 970.45 0 -16.81(-1.70%)
Apr 17, 2009 976.16 994.56 964.91 987.26 0 +11.03(+1.13%)
Apr 16, 2009 958.42 980.71 944.24 976.23 0 +25.42(+2.67%)
Apr 15, 2009 953.82 963.31 936.08 950.81 0 -5.99(-0.63%)
Apr 14, 2009 942.83 969.84 934.07 956.80 0 +8.71(+0.92%)
Apr 13, 2009 956.65 961.35 929.16 948.09 0 -5.80(-0.61%)
Apr 10, 2009 944.80 961.80 932.48 953.88 0 +0.00(+0.00%)
Apr 09, 2009 944.80 961.80 932.48 953.88 0 +17.13(+1.83%)
Apr 08, 2009 924.05 951.71 919.32 936.75 0 +25.24(+2.77%)
Apr 07, 2009 921.07 934.29 903.63 911.51 0 -24.09(-2.57%)
Apr 06, 2009 929.86 944.08 909.27 935.60 0 -1.31(-0.14%)
Apr 03, 2009 933.04 942.64 916.08 936.90 0 +2.37(+0.25%)
Apr 02, 2009 923.51 949.90 907.78 934.54 0 +26.49(+2.92%)
Apr 01, 2009 908.96 926.96 889.32 908.04 0 -0.21(-0.02%)
Mar 31, 2009 896.95 927.24 889.51 908.26 0 +20.85(+2.35%)
Mar 30, 2009 893.15 904.04 871.67 887.40 0 -24.22(-2.66%)
Mar 27, 2009 926.95 934.63 906.15 911.62 0 -29.04(-3.09%)
Mar 26, 2009 889.92 945.23 888.63 940.66 0 +47.19(+5.28%)
Mar 25, 2009 888.09 908.93 863.66 893.47 0 +6.15(+0.69%)
Mar 24, 2009 896.72 902.64 868.28 887.32 0 -18.79(-2.07%)
Mar 23, 2009 884.62 906.89 862.67 906.10 0 +58.06(+6.85%)
Mar 20, 2009 863.57 873.07 839.13 848.05 0 -13.96(-1.62%)
Mar 19, 2009 867.00 886.20 849.14 862.01 0 -5.25(-0.61%)
Mar 18, 2009 843.82 881.96 834.61 867.26 0 +13.18(+1.54%)
Mar 17, 2009 831.46 855.08 820.25 854.09 0 +25.17(+3.04%)
Mar 16, 2009 846.76 855.49 825.80 828.91 0 -12.57(-1.49%)
Mar 13, 2009 838.07 848.12 820.81 841.48 0 +2.31(+0.28%)
Mar 12, 2009 805.26 843.00 795.98 839.17 0 +28.72(+3.54%)
Mar 11, 2009 807.27 823.00 793.13 810.45 0 +2.63(+0.33%)
Mar 10, 2009 782.48 813.22 769.71 807.83 0 +42.81(+5.60%)
Mar 09, 2009 780.64 800.23 756.98 765.01 0 -21.96(-2.79%)
Mar 06, 2009 794.74 807.35 767.98 786.98 0 -3.86(-0.49%)
Mar 05, 2009 801.66 814.39 785.00 790.84 0 -20.03(-2.47%)
Mar 04, 2009 795.92 823.60 790.71 810.87 0 +26.97(+3.44%)
Mar 03, 2009 785.10 798.09 771.79 783.91 0 +7.04(+0.91%)
Mar 02, 2009 789.86 802.47 764.32 776.87 0 -24.34(-3.04%)
Feb 27, 2009 791.59 814.16 781.76 801.21 0 +8.15(+1.03%)
Feb 26, 2009 822.90 828.50 791.39 793.05 0 -22.19(-2.72%)
Feb 25, 2009 812.91 832.01 799.92 815.24 0 -5.32(-0.65%)
Feb 24, 2009 803.00 827.97 789.41 820.56 0 +18.82(+2.35%)
Feb 23, 2009 833.86 843.72 797.42 801.75 0 -25.77(-3.11%)
Feb 20, 2009 824.90 843.89 809.48 827.51 0 +3.19(+0.39%)
Feb 19, 2009 851.79 861.84 821.48 824.32 0 -23.48(-2.77%)
Feb 18, 2009 855.73 874.37 838.15 847.80 0 -4.12(-0.48%)
Feb 17, 2009 845.59 868.10 820.12 851.92 0 -10.77(-1.25%)
Feb 16, 2009 876.80 901.87 849.35 862.69 0 +0.00(+0.00%)
Feb 13, 2009 876.80 901.87 849.35 862.69 0 +7.91(+0.93%)
Feb 12, 2009 843.33 860.94 827.05 854.78 0 +7.96(+0.94%)
Feb 11, 2009 843.02 856.50 833.70 846.82 0 +10.50(+1.26%)
Feb 10, 2009 853.31 866.82 830.66 836.32 0 -25.36(-2.94%)
Feb 09, 2009 851.85 870.61 844.73 861.68 0 +5.99(+0.70%)
Feb 06, 2009 835.02 863.12 827.45 855.69 0 +20.19(+2.42%)
Feb 05, 2009 823.80 852.98 816.88 835.50 0 +0.24(+0.03%)
Feb 04, 2009 861.97 872.52 827.59 835.26 0 -26.19(-3.04%)
Feb 03, 2009 845.13 866.17 832.78 861.45 0 +9.11(+1.07%)
Feb 02, 2009 837.21 864.48 828.83 852.34 0 +4.23(+0.50%)
Jan 30, 2009 863.69 880.57 839.70 848.12 0 -12.11(-1.41%)
Jan 29, 2009 868.58 882.98 849.10 860.23 0 -7.52(-0.87%)
Jan 28, 2009 869.16 879.01 855.71 867.75 0 +7.40(+0.86%)
Jan 27, 2009 845.40 874.20 835.15 860.36 0 +29.85(+3.59%)
Jan 26, 2009 821.70 851.64 813.37 830.50 0 +5.88(+0.71%)
Jan 23, 2009 800.72 835.56 794.24 824.63 0 +14.65(+1.81%)
Jan 22, 2009 814.24 828.34 799.26 809.98 0 -22.71(-2.73%)
Jan 21, 2009 795.60 835.18 786.51 832.69 0 +47.33(+6.03%)
Jan 20, 2009 808.78 822.97 782.26 785.35 0 -18.35(-2.28%)
Jan 19, 2009 815.67 824.31 779.20 803.71 0 +0.00(+0.00%)
Jan 16, 2009 815.67 824.31 779.20 803.71 0 -3.29(-0.41%)
Jan 15, 2009 810.89 823.75 786.33 807.00 0 -8.33(-1.02%)
Jan 14, 2009 824.48 837.20 803.31 815.33 0 -17.74(-2.13%)
Jan 13, 2009 841.87 855.44 821.03 833.08 0 -10.21(-1.21%)
Jan 12, 2009 844.05 857.22 831.66 843.28 0 -5.66(-0.67%)
Jan 09, 2009 854.30 871.17 832.35 848.95 0 -1.02(-0.12%)
Jan 08, 2009 845.94 857.95 827.16 849.96 0 +5.45(+0.65%)
Jan 07, 2009 852.79 861.11 830.61 844.51 0 -17.48(-2.03%)
Jan 06, 2009 867.01 884.82 838.76 861.99 0 -2.35(-0.27%)
Jan 05, 2009 859.10 877.11 839.06 864.33 0 -9.44(-1.08%)
Jan 02, 2009 859.54 881.60 847.04 873.77 0 +15.68(+1.83%)
Jan 01, 2009 843.45 865.16 832.41 858.10 0 +0.00(+0.00%)
Dec 31, 2008 843.45 865.16 832.41 858.10 0 +18.26(+2.17%)
Dec 30, 2008 815.45 841.84 811.16 839.83 0 +20.49(+2.50%)
Dec 29, 2008 823.67 829.26 804.08 819.35 0 -0.84(-0.10%)
Dec 26, 2008 818.32 827.10 809.39 820.19 0 +2.10(+0.26%)
Dec 25, 2008 813.40 827.33 805.29 818.09 0 +0.00(+0.00%)
Dec 24, 2008 813.40 827.33 805.29 818.09 0 +7.15(+0.88%)
Dec 23, 2008 827.19 839.68 800.99 810.94 0 -10.59(-1.29%)
Dec 22, 2008 840.09 847.39 801.51 821.53 0 -3.35(-0.41%)
Dec 19, 2008 834.77 853.86 813.53 824.88 0 +1.97(+0.24%)
Dec 18, 2008 842.37 850.69 806.84 822.91 0 -16.37(-1.95%)
Dec 17, 2008 829.24 854.85 811.29 839.28 0 +4.07(+0.49%)
Dec 16, 2008 797.66 838.70 791.73 835.22 0 +43.95(+5.55%)
Dec 15, 2008 804.47 813.31 773.73 791.27 0 -7.38(-0.92%)
Dec 12, 2008 764.70 801.39 759.72 798.65 0 +19.01(+2.44%)
Dec 11, 2008 799.94 820.43 772.05 779.64 0 -28.06(-3.47%)
Dec 10, 2008 805.96 830.17 790.96 807.69 0 +7.75(+0.97%)
Dec 09, 2008 805.48 836.64 790.78 799.95 0 -16.77(-2.05%)
Dec 08, 2008 797.04 826.61 781.81 816.72 0 +31.57(+4.02%)
Dec 05, 2008 760.91 793.64 729.78 785.15 0 +26.45(+3.49%)
Dec 04, 2008 790.91 801.35 745.20 758.70 0 -36.34(-4.57%)
Dec 03, 2008 773.93 807.97 754.77 795.04 0 +8.37(+1.06%)
Dec 02, 2008 800.34 810.48 760.62 786.67 0 -7.25(-0.91%)
Dec 01, 2008 827.46 835.35 785.42 793.92 0 -54.47(-6.42%)
Nov 28, 2008 837.40 852.05 827.49 848.39 0 +1.90(+0.22%)
Nov 27, 2008 799.64 852.12 795.79 846.49 0 +0.00(+0.00%)
Nov 26, 2008 799.64 852.12 795.79 846.49 0 +40.23(+4.99%)
Nov 25, 2008 832.09 836.96 782.05 806.26 0 -21.64(-2.61%)
Nov 24, 2008 781.72 837.05 766.81 827.90 0 +55.69(+7.21%)
Nov 21, 2008 732.09 774.03 710.65 772.22 0 +49.19(+6.80%)
Nov 20, 2008 734.85 770.66 711.05 723.03 0 -17.97(-2.42%)
Nov 19, 2008 766.42 801.16 738.97 740.99 0 -57.55(-7.21%)
Nov 18, 2008 802.60 821.49 774.15 798.55 0 -3.65(-0.46%)
Nov 17, 2008 796.53 821.15 770.93 802.20 0 -2.45(-0.30%)
Nov 14, 2008 815.05 848.13 796.03 804.65 0 -32.43(-3.87%)
Nov 13, 2008 776.79 838.95 736.03 837.08 0 +56.02(+7.17%)
Nov 12, 2008 803.95 815.03 775.84 781.06 0 -37.84(-4.62%)
Nov 11, 2008 837.96 847.18 807.61 818.90 0 -27.64(-3.27%)
Nov 10, 2008 852.43 867.93 830.47 846.54 0 +8.45(+1.01%)
Nov 07, 2008 825.22 856.50 811.49 838.09 0 +20.47(+2.50%)
Nov 06, 2008 830.15 850.53 806.08 817.62 0 -22.01(-2.62%)
Nov 05, 2008 875.70 884.59 836.23 839.63 0 -46.16(-5.21%)
Nov 04, 2008 886.54 904.79 867.88 885.78 0 +10.69(+1.22%)
Nov 03, 2008 874.68 890.89 849.83 875.09 0 +2.05(+0.24%)
Oct 31, 2008 832.75 889.99 817.97 873.04 0 +55.95(+6.85%)
Oct 30, 2008 813.63 837.36 759.65 817.09 0 +25.89(+3.27%)
Oct 29, 2008 805.46 833.29 771.47 791.20 0 -17.00(-2.10%)
Oct 28, 2008 757.91 810.83 730.92 808.19 0 +74.96(+10.22%)
Oct 27, 2008 748.40 770.20 725.56 733.23 0 -26.39(-3.47%)
Oct 24, 2008 746.63 780.07 720.85 759.63 0 -28.54(-3.62%)
Oct 23, 2008 791.31 809.63 745.32 788.16 0 -3.41(-0.43%)
Oct 22, 2008 799.21 818.93 770.16 791.57 0 -18.33(-2.26%)
Oct 21, 2008 840.56 870.21 802.58 809.90 0 -49.38(-5.75%)
Oct 20, 2008 815.59 862.05 802.66 859.29 0 +50.46(+6.24%)
Oct 17, 2008 784.40 850.11 761.21 808.83 0 +7.13(+0.89%)
Oct 16, 2008 752.39 805.41 707.32 801.70 0 +48.90(+6.50%)
Oct 15, 2008 813.19 828.69 747.31 752.80 0 -71.05(-8.62%)
Oct 14, 2008 865.94 879.17 805.28 823.86 0 -27.14(-3.19%)
Oct 13, 2008 804.23 853.58 787.82 851.00 0 +89.14(+11.70%)
Oct 10, 2008 746.43 793.93 709.93 761.85 0 -13.38(-1.73%)
Oct 09, 2008 800.20 819.02 761.65 775.23 0 -14.60(-1.85%)
Oct 08, 2008 760.67 820.42 739.58 789.83 0 +18.25(+2.37%)
Oct 07, 2008 829.28 842.93 769.78 771.57 0 -54.13(-6.56%)
Oct 06, 2008 865.90 876.43 791.38 825.70 0 -57.01(-6.46%)
Oct 03, 2008 917.28 937.61 877.64 882.71 0 -22.95(-2.53%)
Oct 02, 2008 929.35 939.13 896.66 905.66 0 -24.19(-2.60%)
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.