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 (%)
Jan 31, 2020 4231 4252 4188 4230 0 -1.63(-0.04%)
Jan 30, 2020 4206 4236 4176 4231 0 +15.32(+0.36%)
Jan 29, 2020 4231 4250 4194 4216 0 +6.84(+0.16%)
Jan 28, 2020 4255 4271 4205 4209 0 -20.56(-0.49%)
Jan 27, 2020 4199 4245 4168 4230 0 -42.45(-0.99%)
Jan 24, 2020 4290 4313 4256 4272 0 -1.50(-0.04%)
Jan 23, 2020 4255 4277 4209 4274 0 +23.16(+0.54%)
Jan 22, 2020 4218 4273 4218 4250 0 +36.83(+0.87%)
Jan 21, 2020 4189 4224 4179 4214 0 +5.08(+0.12%)
Jan 17, 2020 4270 4276 4201 4208 0 -37.96(-0.89%)
Jan 16, 2020 4241 4254 4208 4246 0 +31.82(+0.75%)
Jan 15, 2020 4214 4235 4201 4215 0 +9.04(+0.21%)
Jan 14, 2020 4182 4224 4167 4206 0 +8.77(+0.21%)
Jan 13, 2020 4096 4244 4081 4197 0 +30.64(+0.74%)
Jan 10, 2020 4157 4191 4135 4166 0 +33.72(+0.82%)
Jan 09, 2020 4107 4167 4092 4132 0 +8.18(+0.20%)
Jan 08, 2020 4156 4163 4082 4124 0 -20.09(-0.48%)
Jan 07, 2020 4127 4173 4094 4144 0 -27.50(-0.66%)
Jan 06, 2020 4141 4197 4133 4172 0 +19.32(+0.47%)
Jan 03, 2020 4106 4171 4106 4153 0 +0.89(+0.02%)
Jan 02, 2020 4118 4168 4116 4152 0 +47.94(+1.17%)
Dec 31, 2019 4114 4171 4089 4104 0 -26.45(-0.64%)
Dec 30, 2019 4137 4142 4103 4130 0 -4.32(-0.10%)
Dec 27, 2019 4152 4153 4095 4134 0 -9.91(-0.24%)
Dec 26, 2019 4144 4187 4128 4144 0 +17.77(+0.43%)
Dec 24, 2019 4131 4142 4105 4127 0 -5.91(-0.14%)
Dec 23, 2019 4138 4147 4105 4133 0 +2.49(+0.06%)
Dec 20, 2019 4197 4202 4123 4130 0 -36.65(-0.88%)
Dec 19, 2019 4128 4171 4110 4167 0 +18.50(+0.45%)
Dec 18, 2019 4100 4165 4072 4148 0 +43.16(+1.05%)
Dec 17, 2019 4208 4217 4103 4105 0 -80.25(-1.92%)
Dec 16, 2019 4192 4234 4180 4185 0 -4.45(-0.11%)
Dec 13, 2019 4218 4246 4186 4190 0 -16.96(-0.40%)
Dec 12, 2019 4191 4255 4174 4207 0 +8.55(+0.20%)
Dec 11, 2019 4176 4211 4174 4198 0 +41.99(+1.01%)
Dec 10, 2019 4195 4208 4151 4156 0 -39.37(-0.94%)
Dec 09, 2019 4161 4208 4159 4196 0 +19.79(+0.47%)
Dec 06, 2019 4217 4217 4174 4176 0 -14.16(-0.34%)
Dec 05, 2019 4166 4216 4161 4190 0 +27.37(+0.66%)
Dec 04, 2019 4201 4205 4162 4163 0 -16.52(-0.40%)
Dec 03, 2019 4246 4264 4152 4179 0 -124.07(-2.88%)
Dec 02, 2019 4352 4363 4296 4303 0 -55.00(-1.26%)
Nov 29, 2019 4372 4376 4346 4358 0 -27.32(-0.62%)
Nov 27, 2019 4339 4387 4337 4385 0 +48.23(+1.11%)
Nov 26, 2019 4341 4347 4308 4337 0 +6.07(+0.14%)
Nov 25, 2019 4344 4377 4327 4331 0 +1.46(+0.03%)
Nov 22, 2019 4309 4336 4273 4330 0 +31.93(+0.74%)
Nov 21, 2019 4319 4323 4281 4298 0 -12.13(-0.28%)
Nov 20, 2019 4324 4354 4296 4310 0 -26.89(-0.62%)
Nov 19, 2019 4325 4360 4308 4337 0 +16.58(+0.38%)
Nov 18, 2019 4304 4335 4297 4320 0 +17.20(+0.40%)
Nov 15, 2019 4311 4327 4286 4303 0 +4.23(+0.10%)
Nov 14, 2019 4283 4307 4266 4299 0 +16.95(+0.40%)
Nov 13, 2019 4266 4298 4245 4282 0 +4.72(+0.11%)
Nov 12, 2019 4292 4316 4268 4277 0 -5.33(-0.12%)
Nov 11, 2019 4266 4298 4235 4282 0 +16.23(+0.38%)
Nov 08, 2019 4229 4270 4178 4266 0 +30.57(+0.72%)
Nov 07, 2019 4233 4262 4219 4236 0 +31.18(+0.74%)
Nov 06, 2019 4196 4231 4174 4204 0 +12.53(+0.30%)
Nov 05, 2019 4116 4199 4104 4192 0 +68.03(+1.65%)
Nov 04, 2019 4160 4177 4121 4124 0 -21.14(-0.51%)
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.