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 (%)
Nov 30, 2009 1168 1173 1124 1146 0 -24.76(-2.11%)
Nov 27, 2009 1176 1187 1156 1171 0 -26.50(-2.21%)
Nov 25, 2009 1198 1198 1198 0 -6.06(-0.50%)
Nov 24, 2009 1214 1218 1197 1204 0 -12.38(-1.02%)
Nov 23, 2009 1202 1222 1195 1216 0 +23.41(+1.96%)
Nov 20, 2009 1196 1205 1183 1193 0 -10.18(-0.85%)
Nov 19, 2009 1217 1222 1194 1203 0 -18.72(-1.53%)
Nov 18, 2009 1221 1233 1206 1222 0 -1.95(-0.16%)
Nov 17, 2009 1225 1235 1213 1224 0 -4.62(-0.38%)
Nov 16, 2009 1215 1236 1209 1228 0 +16.07(+1.33%)
Nov 13, 2009 1199 1215 1192 1212 0 +12.62(+1.05%)
Nov 12, 2009 1223 1230 1195 1199 0 -24.84(-2.03%)
Nov 11, 2009 1228 1234 1217 1224 0 +2.72(+0.22%)
Nov 10, 2009 1227 1236 1214 1222 0 -5.40(-0.44%)
Nov 09, 2009 1209 1234 1205 1227 0 +22.15(+1.84%)
Nov 06, 2009 1197 1218 1188 1205 0 +2.16(+0.18%)
Nov 05, 2009 1185 1207 1178 1203 0 +32.61(+2.79%)
Nov 04, 2009 1173 1187 1160 1170 0 -5.42(-0.46%)
Nov 03, 2009 1164 1179 1151 1176 0 +3.63(+0.31%)
Nov 02, 2009 1172 1185 1155 1172 0 -0.61(-0.05%)
Oct 30, 2009 1179 1195 1134 1172 0 -36.75(-3.04%)
Oct 29, 2009 1178 1220 1170 1209 0 +42.91(+3.68%)
Oct 28, 2009 1184 1196 1157 1166 0 -25.76(-2.16%)
Oct 27, 2009 1218 1223 1181 1192 0 -24.02(-1.98%)
Oct 26, 2009 1221 1246 1208 1216 0 -3.56(-0.29%)
Oct 23, 2009 1220 1240 1207 1220 0 -10.44(-0.85%)
Oct 22, 2009 1212 1240 1199 1230 0 +25.55(+2.12%)
Oct 21, 2009 1205 1230 1199 1205 0 -2.30(-0.19%)
Oct 20, 2009 1197 1218 1191 1207 0 -8.66(-0.71%)
Oct 19, 2009 1205 1224 1191 1216 0 +15.37(+1.28%)
Oct 16, 2009 1202 1212 1187 1200 0 -8.18(-0.68%)
Oct 15, 2009 1208 1218 1197 1208 0 -6.99(-0.58%)
Oct 14, 2009 1217 1230 1200 1215 0 +10.17(+0.84%)
Oct 13, 2009 1208 1216 1198 1205 0 -6.74(-0.56%)
Oct 12, 2009 1206 1219 1196 1212 0 +10.63(+0.88%)
Oct 09, 2009 1195 1208 1185 1201 0 +5.06(+0.42%)
Oct 08, 2009 1189 1206 1183 1196 0 +9.71(+0.82%)
Oct 07, 2009 1177 1192 1167 1186 0 +5.72(+0.48%)
Oct 06, 2009 1157 1188 1153 1181 0 +27.64(+2.40%)
Oct 05, 2009 1143 1162 1129 1153 0 +7.93(+0.69%)
Oct 02, 2009 1140 1163 1125 1145 0 +3.48(+0.30%)
Oct 01, 2009 1161 1168 1135 1142 0 -21.73(-1.87%)
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%)
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.