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 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%)
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.