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 (%)
Mar 31, 2017 3738 3745 3717 3729 0 -13.76(-0.37%)
Mar 30, 2017 3751 3774 3733 3743 0 -9.39(-0.25%)
Mar 29, 2017 3760 3781 3736 3752 0 -12.47(-0.33%)
Mar 28, 2017 3768 3780 3748 3765 0 +3.30(+0.09%)
Mar 27, 2017 3719 3773 3703 3762 0 +11.87(+0.32%)
Mar 24, 2017 3766 3785 3739 3750 0 +0.02(+0.00%)
Mar 23, 2017 3729 3770 3715 3750 0 +19.29(+0.52%)
Mar 22, 2017 3665 3747 3653 3730 0 +59.45(+1.62%)
Mar 21, 2017 3699 3709 3669 3671 0 -23.87(-0.65%)
Mar 20, 2017 3693 3712 3679 3695 0 +9.32(+0.25%)
Mar 17, 2017 3707 3715 3676 3686 0 -15.43(-0.42%)
Mar 16, 2017 3664 3710 3647 3701 0 +43.73(+1.20%)
Mar 15, 2017 3612 3663 3606 3657 0 +43.18(+1.19%)
Mar 14, 2017 3626 3646 3609 3614 0 -29.97(-0.82%)
Mar 13, 2017 3628 3648 3615 3644 0 +17.80(+0.49%)
Mar 10, 2017 3606 3632 3585 3626 0 +43.10(+1.20%)
Mar 09, 2017 3614 3620 3571 3583 0 -35.73(-0.99%)
Mar 08, 2017 3578 3632 3574 3619 0 +37.81(+1.06%)
Mar 07, 2017 3577 3610 3573 3581 0 -7.81(-0.22%)
Mar 06, 2017 3585 3612 3575 3589 0 -15.24(-0.42%)
Mar 03, 2017 3599 3621 3583 3604 0 +4.89(+0.14%)
Mar 02, 2017 3613 3615 3584 3599 0 -6.01(-0.17%)
Mar 01, 2017 3594 3628 3566 3605 0 +16.29(+0.45%)
Feb 28, 2017 3604 3614 3577 3589 0 -16.66(-0.46%)
Feb 27, 2017 3614 3632 3568 3606 0 -5.71(-0.16%)
Feb 24, 2017 3602 3623 3577 3611 0 -13.39(-0.37%)
Feb 23, 2017 3665 3670 3621 3625 0 -26.34(-0.72%)
Feb 22, 2017 3671 3678 3649 3651 0 -18.58(-0.51%)
Feb 21, 2017 3676 3681 3644 3670 0 -2.71(-0.07%)
Feb 17, 2017 3672 3672 3672 3672 0 +6.16(+0.17%)
Feb 16, 2017 3657 3681 3647 3666 0 +4.70(+0.13%)
Feb 15, 2017 3675 3688 3641 3661 0 -18.62(-0.51%)
Feb 14, 2017 3658 3699 3653 3680 0 +2.06(+0.06%)
Feb 13, 2017 3702 3708 3649 3678 0 -3.63(-0.10%)
Feb 10, 2017 3651 3700 3645 3682 0 +24.17(+0.66%)
Feb 09, 2017 3631 3662 3626 3658 0 +30.69(+0.85%)
Feb 08, 2017 3660 3667 3606 3627 0 -26.32(-0.72%)
Feb 07, 2017 3664 3678 3612 3653 0 +44.96(+1.25%)
Feb 06, 2017 3602 3620 3583 3608 0 -15.52(-0.43%)
Feb 03, 2017 3596 3630 3578 3624 0 +37.73(+1.05%)
Feb 02, 2017 3547 3597 3543 3586 0 +17.63(+0.49%)
Feb 01, 2017 3594 3604 3546 3568 0 -31.82(-0.88%)
Jan 31, 2017 3590 3623 3579 3600 0 +12.43(+0.35%)
Jan 30, 2017 3615 3617 3561 3588 0 -38.03(-1.05%)
Jan 27, 2017 3572 3635 3554 3626 0 +47.99(+1.34%)
Jan 26, 2017 3523 3591 3522 3578 0 +53.00(+1.50%)
Jan 25, 2017 3637 3638 3510 3525 0 -82.26(-2.28%)
Jan 24, 2017 3575 3624 3550 3607 0 +42.36(+1.19%)
Jan 23, 2017 3547 3583 3521 3565 0 -0.26(-0.01%)
Jan 20, 2017 3536 3569 3511 3565 0 +52.26(+1.49%)
Jan 19, 2017 3464 3569 3445 3513 0 +237.42(+7.25%)
Jan 18, 2017 3319 3321 3248 3275 0 -25.26(-0.77%)
Jan 17, 2017 3309 3321 3280 3301 0 -13.14(-0.40%)
Jan 13, 2017 3314 3314 3314 3314 0 +56.11(+1.72%)
Jan 12, 2017 3230 3263 3204 3258 0 +21.54(+0.67%)
Jan 11, 2017 3235 3264 3226 3236 0 +10.88(+0.34%)
Jan 10, 2017 3190 3253 3183 3225 0 +35.38(+1.11%)
Jan 09, 2017 3194 3207 3177 3190 0 -0.91(-0.03%)
Jan 06, 2017 3170 3210 3131 3191 0 +21.33(+0.67%)
Jan 05, 2017 3100 3174 3096 3169 0 +61.68(+1.98%)
Jan 04, 2017 3089 3121 3070 3108 0 +16.72(+0.54%)
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.