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 (%)
Jun 30, 2012 1567 1607 1554 1602 0 -0.85(-0.05%)
Jun 29, 2012 1567 1607 1554 1602 0 +61.31(+3.98%)
Jun 28, 2012 1597 1605 1523 1541 0 -63.98(-3.99%)
Jun 27, 2012 1600 1621 1589 1605 0 +11.46(+0.72%)
Jun 26, 2012 1582 1609 1572 1594 0 +10.73(+0.68%)
Jun 25, 2012 1586 1595 1564 1583 0 -26.18(-1.63%)
Jun 22, 2012 1597 1622 1588 1609 0 +16.95(+1.06%)
Jun 21, 2012 1628 1641 1586 1592 0 -42.75(-2.61%)
Jun 20, 2012 1595 1655 1575 1635 0 +43.79(+2.75%)
Jun 19, 2012 1607 1621 1572 1591 0 -6.65(-0.42%)
Jun 18, 2012 1619 1634 1578 1598 0 -28.46(-1.75%)
Jun 15, 2012 1631 1654 1594 1626 0 -1.92(-0.12%)
Jun 14, 2012 1623 1643 1603 1628 0 -8.18(-0.50%)
Jun 13, 2012 1680 1688 1627 1636 0 -49.33(-2.93%)
Jun 12, 2012 1683 1699 1663 1686 0 +12.23(+0.73%)
Jun 11, 2012 1695 1706 1669 1673 0 -14.68(-0.87%)
Jun 08, 2012 1676 1696 1667 1688 0 +2.28(+0.14%)
Jun 07, 2012 1690 1704 1669 1686 0 +12.28(+0.73%)
Jun 06, 2012 1635 1678 1625 1674 0 +46.07(+2.83%)
Jun 05, 2012 1596 1635 1591 1627 0 +20.46(+1.27%)
Jun 04, 2012 1597 1619 1581 1607 0 +11.15(+0.70%)
Jun 02, 2012 1627 1640 1586 1596 0 +0.00(+0.00%)
Jun 01, 2012 1627 1640 1586 1596 0 -42.69(-2.61%)
May 31, 2012 1646 1659 1610 1639 0 -12.23(-0.74%)
May 30, 2012 1664 1679 1646 1651 0 -32.62(-1.94%)
May 29, 2012 1686 1697 1666 1683 0 +12.94(+0.77%)
May 25, 2012 1670 1670 1670 0 +1.58(+0.09%)
May 24, 2012 1729 1737 1658 1669 0 -59.69(-3.45%)
May 23, 2012 1698 1733 1680 1729 0 +8.30(+0.48%)
May 22, 2012 1709 1743 1703 1720 0 +9.94(+0.58%)
May 21, 2012 1667 1725 1649 1710 0 +32.12(+1.91%)
May 18, 2012 1696 1704 1659 1678 0 -11.56(-0.68%)
May 17, 2012 1698 1716 1686 1690 0 -14.94(-0.88%)
May 16, 2012 1699 1725 1688 1705 0 +12.82(+0.76%)
May 15, 2012 1670 1718 1666 1692 0 +19.55(+1.17%)
May 14, 2012 1676 1701 1667 1672 0 -28.62(-1.68%)
May 11, 2012 1692 1728 1689 1701 0 +0.23(+0.01%)
May 10, 2012 1771 1780 1695 1701 0 -67.19(-3.80%)
May 09, 2012 1732 1773 1726 1768 0 +12.81(+0.73%)
May 08, 2012 1750 1762 1708 1755 0 -4.98(-0.28%)
May 07, 2012 1754 1774 1733 1760 0 +0.38(+0.02%)
May 04, 2012 1792 1799 1755 1760 0 -46.76(-2.59%)
May 03, 2012 1851 1861 1801 1806 0 -54.00(-2.90%)
May 02, 2012 1831 1872 1827 1860 0 +12.58(+0.68%)
May 01, 2012 1831 1861 1816 1848 0 +28.32(+1.56%)
Apr 30, 2012 1839 1851 1796 1820 0 -17.86(-0.97%)
Apr 27, 2012 1818 1857 1817 1837 0 +17.55(+0.96%)
Apr 26, 2012 1845 1865 1812 1820 0 -38.56(-2.07%)
Apr 25, 2012 1865 1883 1847 1858 0 +11.45(+0.62%)
Apr 24, 2012 1870 1880 1796 1847 0 -27.98(-1.49%)
Apr 23, 2012 1834 1892 1761 1875 0 -92.06(-4.68%)
Apr 20, 2012 1977 2002 1957 1967 0 +7.12(+0.36%)
Apr 19, 2012 1972 1999 1953 1960 0 -8.69(-0.44%)
Apr 18, 2012 1961 1986 1951 1969 0 -10.70(-0.54%)
Apr 17, 2012 1943 1989 1939 1979 0 +44.25(+2.29%)
Apr 16, 2012 1931 1948 1906 1935 0 +7.70(+0.40%)
Apr 13, 2012 1922 1946 1911 1927 0 -6.28(-0.32%)
Apr 12, 2012 1922 1945 1913 1934 0 +13.27(+0.69%)
Apr 11, 2012 1904 1951 1897 1920 0 +29.32(+1.55%)
Apr 10, 2012 1904 1924 1877 1891 0 -13.01(-0.68%)
Apr 09, 2012 1906 1928 1889 1904 0 -42.61(-2.19%)
Apr 05, 2012 1924 1959 1919 1947 0 +9.29(+0.48%)
Apr 04, 2012 1966 1974 1927 1937 0 -40.72(-2.06%)
Apr 03, 2012 1981 1996 1962 1978 0 -7.46(-0.38%)
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.