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 (%)
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%)
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.