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 (%)
Jul 29, 2011 1735 1747 1707 1732 0 -13.06(-0.75%)
Jul 28, 2011 1742 1766 1730 1746 0 +4.63(+0.27%)
Jul 27, 2011 1751 1767 1732 1741 0 -30.19(-1.70%)
Jul 26, 2011 1797 1813 1765 1771 0 -33.68(-1.87%)
Jul 25, 2011 1800 1833 1791 1805 0 -8.97(-0.49%)
Jul 22, 2011 1811 1822 1789 1814 0 +21.84(+1.22%)
Jul 21, 2011 1815 1823 1780 1792 0 -15.32(-0.85%)
Jul 20, 2011 1836 1840 1791 1807 0 -26.11(-1.42%)
Jul 19, 2011 1854 1872 1822 1833 0 -21.91(-1.18%)
Jul 18, 2011 1771 1862 1747 1855 0 +113.32(+6.51%)
Jul 15, 2011 1737 1754 1701 1742 0 +4.60(+0.26%)
Jul 14, 2011 1772 1775 1695 1737 0 -25.71(-1.46%)
Jul 13, 2011 1771 1781 1753 1763 0 +6.13(+0.35%)
Jul 12, 2011 1758 1780 1751 1757 0 -6.28(-0.36%)
Jul 11, 2011 1793 1802 1750 1763 0 -36.04(-2.00%)
Jul 08, 2011 1777 1804 1772 1799 0 +8.48(+0.47%)
Jul 07, 2011 1792 1806 1779 1791 0 +9.86(+0.55%)
Jul 06, 2011 1782 1798 1768 1781 0 -4.97(-0.28%)
Jul 05, 2011 1758 1795 1745 1786 0 +31.67(+1.81%)
Jul 01, 2011 1754 1754 1754 0 -0.05(-0.00%)
Jun 30, 2011 1740 1759 1731 1754 0 +23.03(+1.33%)
Jun 29, 2011 1721 1744 1698 1731 0 +8.74(+0.51%)
Jun 28, 2011 1694 1737 1686 1722 0 +35.82(+2.12%)
Jun 27, 2011 1662 1695 1656 1687 0 +17.52(+1.05%)
Jun 24, 2011 1672 1691 1647 1669 0 -0.52(-0.03%)
Jun 23, 2011 1620 1673 1611 1670 0 +31.06(+1.90%)
Jun 22, 2011 1647 1667 1626 1639 0 -11.21(-0.68%)
Jun 21, 2011 1627 1685 1618 1650 0 +33.86(+2.10%)
Jun 20, 2011 1616 1623 1583 1616 0 +23.88(+1.50%)
Jun 17, 2011 1616 1622 1587 1592 0 -5.62(-0.35%)
Jun 16, 2011 1593 1612 1575 1598 0 -0.39(-0.02%)
Jun 15, 2011 1634 1641 1593 1598 0 -44.91(-2.73%)
Jun 14, 2011 1627 1652 1620 1643 0 +14.88(+0.91%)
Jun 13, 2011 1409 1646 1614 1628 0 -6.74(-0.41%)
Jun 10, 2011 1422 1660 1628 1635 0 -13.82(-0.84%)
Jun 09, 2011 1424 1661 1639 1649 0 -7.56(-0.46%)
Jun 08, 2011 1432 1670 1643 1656 0 -5.95(-0.36%)
Jun 07, 2011 1442 1684 1651 1662 0 +0.11(+0.01%)
Jun 06, 2011 1455 1690 1655 1662 0 -24.60(-1.46%)
Jun 03, 2011 1468 1712 1677 1687 0 +44.95(+2.74%)
May 24, 2011 1452 1689 1637 1642 0 -35.54(-2.12%)
May 23, 2011 1466 1697 1666 1677 0 -31.10(-1.82%)
May 20, 2011 1472 1721 1692 1708 0 +10.69(+0.63%)
May 19, 2011 1468 1706 1683 1698 0 +5.54(+0.33%)
May 18, 2011 1454 1699 1673 1692 0 +14.59(+0.87%)
May 17, 2011 1460 1693 1669 1678 0 -12.88(-0.76%)
May 16, 2011 1479 1712 1685 1690 0 -17.59(-1.03%)
May 13, 2011 1505 1730 1705 1708 0 -20.58(-1.19%)
May 12, 2011 1487 1734 1703 1729 0 +13.02(+0.76%)
May 11, 2011 1496 1730 1695 1716 0 -9.91(-0.57%)
May 10, 2011 1493 1734 1715 1725 0 +14.85(+0.87%)
May 09, 2011 1486 1722 1699 1711 0 +0.95(+0.06%)
May 06, 2011 1474 1730 1691 1710 0 +25.21(+1.50%)
May 05, 2011 1460 1709 1672 1684 0 -6.62(-0.39%)
May 04, 2011 1481 1722 1674 1691 0 -16.31(-0.96%)
May 03, 2011 1482 1720 1682 1707 0 +1.77(+0.10%)
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.