| Security Software & Services Sector | (CIX: MSECTOR823) |
|
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Sector | News |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 17, 2013 | 1597 | 1623 | 1593 | 1616 | 0 | +31.48(+1.99%) |
| Jun 14, 2013 | 1592 | 1604 | 1580 | 1585 | 0 | -7.53(-0.47%) |
| Jun 13, 2013 | 1593 | 1610 | 1566 | 1592 | 0 | -5.53(-0.35%) |
| Jun 12, 2013 | 1619 | 1623 | 1590 | 1598 | 0 | -8.50(-0.53%) |
| Jun 11, 2013 | 1622 | 1634 | 1601 | 1606 | 0 | -33.16(-2.02%) |
| Jun 10, 2013 | 1644 | 1652 | 1627 | 1640 | 0 | -8.16(-0.50%) |
| Jun 07, 2013 | 1609 | 1651 | 1601 | 1648 | 0 | +50.72(+3.18%) |
| Jun 06, 2013 | 1596 | 1605 | 1581 | 1597 | 0 | +2.68(+0.17%) |
| Jun 05, 2013 | 1596 | 1612 | 1589 | 1594 | 0 | -1.63(-0.10%) |
| Jun 04, 2013 | 1619 | 1625 | 1594 | 1596 | 0 | -27.35(-1.68%) |
| Jun 03, 2013 | 1626 | 1636 | 1612 | 1623 | 0 | -10.99(-0.67%) |
| May 31, 2013 | 1635 | 1652 | 1624 | 1634 | 0 | -28.63(-1.72%) |
| May 30, 2013 | 1628 | 1667 | 1625 | 1663 | 0 | +32.37(+1.99%) |
| May 29, 2013 | 1613 | 1637 | 1599 | 1631 | 0 | +14.96(+0.93%) |
| May 28, 2013 | 1619 | 1632 | 1604 | 1616 | 0 | +10.66(+0.66%) |
| May 24, 2013 | 1605 | 1605 | 1605 | 0 | -19.00(-1.17%) | |
| May 23, 2013 | 1636 | 1643 | 1614 | 1624 | 0 | -19.20(-1.17%) |
| May 22, 2013 | 1671 | 1678 | 1633 | 1643 | 0 | -28.18(-1.69%) |
| May 21, 2013 | 1648 | 1679 | 1645 | 1671 | 0 | +16.48(+1.00%) |
| May 20, 2013 | 1640 | 1661 | 1632 | 1655 | 0 | +11.10(+0.68%) |
| May 17, 2013 | 1622 | 1647 | 1609 | 1644 | 0 | +26.98(+1.67%) |
| May 16, 2013 | 1607 | 1635 | 1607 | 1617 | 0 | +8.85(+0.55%) |
| May 15, 2013 | 1600 | 1615 | 1595 | 1608 | 0 | +31.18(+1.98%) |
| May 13, 2013 | 1586 | 1596 | 1569 | 1577 | 0 | -14.74(-0.93%) |
| May 10, 2013 | 1573 | 1598 | 1569 | 1592 | 0 | +18.30(+1.16%) |
| May 09, 2013 | 1572 | 1578 | 1556 | 1573 | 0 | -0.18(-0.01%) |
| May 08, 2013 | 1556 | 1579 | 1548 | 1573 | 0 | +7.67(+0.49%) |
| May 07, 2013 | 1559 | 1570 | 1550 | 1566 | 0 | +4.14(+0.27%) |
| May 06, 2013 | 1558 | 1566 | 1546 | 1562 | 0 | +7.08(+0.46%) |
| May 03, 2013 | 1553 | 1562 | 1538 | 1555 | 0 | +16.95(+1.10%) |
| May 02, 2013 | 1523 | 1542 | 1518 | 1538 | 0 | +14.20(+0.93%) |
| May 01, 2013 | 1535 | 1548 | 1517 | 1523 | 0 | +9.96(+0.66%) |
| Apr 30, 2013 | 1496 | 1530 | 1480 | 1513 | 0 | +13.34(+0.89%) |
| Apr 29, 2013 | 1485 | 1510 | 1480 | 1500 | 0 | +17.84(+1.20%) |
| Apr 26, 2013 | 1493 | 1494 | 1478 | 1482 | 0 | -7.50(-0.50%) |
| Apr 25, 2013 | 1486 | 1502 | 1473 | 1490 | 0 | +10.21(+0.69%) |
| Apr 24, 2013 | 1494 | 1499 | 1474 | 1480 | 0 | -11.70(-0.78%) |
| Apr 23, 2013 | 1485 | 1504 | 1481 | 1491 | 0 | -4.29(-0.29%) |
| Apr 22, 2013 | 1518 | 1525 | 1470 | 1496 | 0 | +9.17(+0.62%) |
| Apr 19, 2013 | 1487 | 1498 | 1468 | 1486 | 0 | -3.43(-0.23%) |
| Apr 18, 2013 | 1501 | 1513 | 1475 | 1490 | 0 | -8.86(-0.59%) |
| Apr 17, 2013 | 1504 | 1517 | 1488 | 1499 | 0 | -17.45(-1.15%) |
| Apr 16, 2013 | 1511 | 1520 | 1497 | 1516 | 0 | +15.26(+1.02%) |
| Apr 15, 2013 | 1515 | 1527 | 1496 | 1501 | 0 | -26.26(-1.72%) |
| Apr 12, 2013 | 1549 | 1554 | 1521 | 1527 | 0 | -24.58(-1.58%) |
| Apr 11, 2013 | 1539 | 1572 | 1533 | 1552 | 0 | -11.76(-0.75%) |
| Apr 10, 2013 | 1563 | 1579 | 1558 | 1563 | 0 | +6.20(+0.40%) |
| Apr 09, 2013 | 1540 | 1591 | 1530 | 1557 | 0 | +25.76(+1.68%) |
| Apr 08, 2013 | 1522 | 1537 | 1508 | 1531 | 0 | +0.88(+0.06%) |
| Apr 05, 2013 | 1496 | 1539 | 1473 | 1531 | 0 | +9.01(+0.59%) |
| Apr 04, 2013 | 1508 | 1530 | 1502 | 1522 | 0 | +11.77(+0.78%) |
| Apr 03, 2013 | 1530 | 1543 | 1497 | 1510 | 0 | -20.57(-1.34%) |
| Apr 02, 2013 | 1550 | 1556 | 1522 | 1530 | 0 | -11.38(-0.74%) |
