Skip to main content
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, 2018 4089 4139 4077 4132 0 +52.27(+1.28%)
Nov 29, 2018 4107 4112 4047 4080 0 -28.73(-0.70%)
Nov 28, 2018 4005 4120 4000 4108 0 +121.46(+3.05%)
Nov 27, 2018 4065 4066 3978 3987 0 -86.52(-2.12%)
Nov 26, 2018 4066 4079 4026 4073 0 +39.22(+0.97%)
Nov 23, 2018 3948 4062 3941 4034 0 +42.32(+1.06%)
Nov 21, 2018 3992 3992 3992 3992 0 +32.61(+0.82%)
Nov 20, 2018 4079 4102 3930 3959 0 -158.40(-3.85%)
Nov 19, 2018 4205 4208 4098 4118 0 -107.12(-2.54%)
Nov 16, 2018 4179 4227 4147 4225 0 +29.58(+0.71%)
Nov 15, 2018 4090 4203 4072 4195 0 +83.22(+2.02%)
Nov 14, 2018 4120 4167 4093 4112 0 +13.03(+0.32%)
Nov 13, 2018 4114 4153 4065 4099 0 +6.72(+0.16%)
Nov 12, 2018 4133 4140 4088 4092 0 -69.32(-1.67%)
Nov 09, 2018 4092 4165 4027 4162 0 +38.01(+0.92%)
Nov 08, 2018 4151 4181 4103 4123 0 -45.33(-1.09%)
Nov 07, 2018 4173 4192 4144 4169 0 +37.15(+0.90%)
Nov 06, 2018 4108 4166 4101 4132 0 +7.49(+0.18%)
Nov 05, 2018 4103 4144 4082 4124 0 +23.33(+0.57%)
Nov 02, 2018 4134 4153 4051 4101 0 -14.48(-0.35%)
Nov 01, 2018 4101 4128 4039 4115 0 +14.69(+0.36%)
Oct 31, 2018 4011 4112 3986 4101 0 +137.57(+3.47%)
Oct 30, 2018 3951 3989 3896 3963 0 +15.23(+0.39%)
Oct 29, 2018 4039 4079 3884 3948 0 -56.26(-1.41%)
Oct 26, 2018 3921 4048 3916 4004 0 +1.49(+0.04%)
Oct 24, 2018 4180 4228 3996 4003 0 -177.60(-4.25%)
Oct 23, 2018 4105 4203 4082 4180 0 +25.93(+0.62%)
Oct 22, 2018 4101 4191 4076 4154 0 +80.04(+1.96%)
Oct 19, 2018 4140 4176 4074 4074 0 -18.37(-0.45%)
Oct 18, 2018 4115 4152 4073 4093 0 -47.87(-1.16%)
Oct 17, 2018 4179 4179 4095 4140 0 -45.29(-1.08%)
Oct 16, 2018 4152 4201 4119 4186 0 +81.41(+1.98%)
Oct 15, 2018 4106 4146 4064 4104 0 -15.67(-0.38%)
Oct 12, 2018 4114 4147 4075 4120 0 +46.38(+1.14%)
Oct 11, 2018 4054 4140 4041 4074 0 +3.41(+0.08%)
Oct 10, 2018 4199 4207 4066 4070 0 -124.75(-2.97%)
Oct 09, 2018 4209 4247 4176 4195 0 -27.84(-0.66%)
Oct 08, 2018 4258 4266 4157 4223 0 -43.25(-1.01%)
Oct 05, 2018 4269 4296 4213 4266 0 -2.47(-0.06%)
Oct 04, 2018 4293 4312 4245 4269 0 -41.67(-0.97%)
Oct 03, 2018 4273 4329 4256 4310 0 +37.70(+0.88%)
Oct 02, 2018 4322 4338 4250 4273 0 -76.20(-1.75%)
Oct 01, 2018 4362 4387 4338 4349 0 +3.05(+0.07%)
Sep 28, 2018 4348 4392 4338 4346 0 -15.66(-0.36%)
Sep 27, 2018 4355 4384 4343 4361 0 -13.07(-0.30%)
Sep 26, 2018 4386 4403 4366 4374 0 +10.31(+0.24%)
Sep 25, 2018 4396 4401 4352 4364 0 -11.53(-0.26%)
Sep 24, 2018 4343 4397 4293 4376 0 +26.61(+0.61%)
Sep 21, 2018 4381 4386 4345 4349 0 -34.50(-0.79%)
Sep 20, 2018 4378 4458 4361 4384 0 +22.43(+0.51%)
Sep 19, 2018 4412 4425 4307 4361 0 -56.46(-1.28%)
Sep 18, 2018 4405 4438 4380 4418 0 -0.22(-0.00%)
Sep 17, 2018 4451 4460 4408 4418 0 -30.61(-0.69%)
Sep 14, 2018 4414 4452 4411 4448 0 +24.48(+0.55%)
Sep 13, 2018 4365 4437 4361 4424 0 +69.70(+1.60%)
Sep 12, 2018 4319 4359 4299 4354 0 +16.72(+0.39%)
Sep 11, 2018 4321 4345 4298 4337 0 +1.91(+0.04%)
Sep 10, 2018 4275 4353 4267 4336 0 +72.97(+1.71%)
Sep 07, 2018 4249 4285 4231 4263 0 -5.01(-0.12%)
Sep 06, 2018 4256 4285 4238 4268 0 -0.85(-0.02%)
Sep 05, 2018 4305 4308 4241 4268 0 -38.57(-0.90%)
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.