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 (%)
May 28, 2010 1107 1107 1107 0 -6.63(-0.60%)
May 27, 2010 1103 1120 1097 1113 0 +29.24(+2.70%)
May 26, 2010 1111 1124 1077 1084 0 -19.79(-1.79%)
May 25, 2010 1079 1106 1068 1104 0 -0.66(-0.06%)
May 24, 2010 1109 1126 1099 1105 0 -11.30(-1.01%)
May 21, 2010 1093 1123 1080 1116 0 +10.89(+0.99%)
May 20, 2010 1104 1128 1097 1105 0 -27.83(-2.46%)
May 19, 2010 1133 1151 1119 1133 0 -6.92(-0.61%)
May 18, 2010 1159 1170 1132 1140 0 -12.31(-1.07%)
May 17, 2010 1160 1173 1133 1152 0 -8.72(-0.75%)
May 14, 2010 1160 1179 1137 1161 0 -9.56(-0.82%)
May 13, 2010 1182 1203 1158 1170 0 -15.22(-1.28%)
May 12, 2010 1160 1192 1150 1186 0 +26.15(+2.26%)
May 11, 2010 1161 1177 1138 1159 0 +4.66(+0.40%)
May 10, 2010 1146 1166 1136 1155 0 +35.44(+3.17%)
May 07, 2010 1141 1151 1088 1119 0 -11.85(-1.05%)
May 06, 2010 1163 1187 1046 1131 0 -50.00(-4.23%)
May 05, 2010 1194 1203 1175 1181 0 -21.72(-1.81%)
May 04, 2010 1229 1233 1189 1203 0 -32.13(-2.60%)
May 03, 2010 1243 1252 1217 1235 0 -1.51(-0.12%)
Apr 30, 2010 1255 1264 1224 1237 0 -66.51(-5.10%)
Apr 29, 2010 1304 1317 1289 1303 0 -3.21(-0.25%)
Apr 28, 2010 1321 1325 1298 1306 0 -9.18(-0.70%)
Apr 27, 2010 1326 1348 1299 1315 0 -23.74(-1.77%)
Apr 26, 2010 1328 1356 1297 1339 0 +17.90(+1.35%)
Apr 23, 2010 1317 1331 1306 1321 0 +6.66(+0.51%)
Apr 22, 2010 1293 1320 1283 1315 0 +1.25(+0.10%)
Apr 21, 2010 1315 1323 1303 1313 0 +0.40(+0.03%)
Apr 20, 2010 1298 1318 1294 1313 0 +14.51(+1.12%)
Apr 19, 2010 1303 1312 1288 1299 0 -6.52(-0.50%)
Apr 16, 2010 1310 1321 1296 1305 0 -10.46(-0.80%)
Apr 15, 2010 1319 1330 1307 1315 0 -11.88(-0.90%)
Apr 14, 2010 1313 1331 1308 1327 0 +18.84(+1.44%)
Apr 13, 2010 1303 1318 1297 1309 0 +3.47(+0.27%)
Apr 12, 2010 1314 1321 1295 1305 0 -6.81(-0.52%)
Apr 09, 2010 1301 1315 1290 1312 0 +11.89(+0.91%)
Apr 08, 2010 1300 1309 1285 1300 0 -2.19(-0.17%)
Apr 07, 2010 1314 1320 1294 1302 0 -11.89(-0.90%)
Apr 06, 2010 1307 1323 1295 1314 0 +5.51(+0.42%)
Apr 05, 2010 1301 1320 1294 1309 0 +9.25(+0.71%)
Apr 01, 2010 1299 1299 1299 0 +10.84(+0.84%)
Mar 31, 2010 1284 1301 1273 1288 0 +0.10(+0.01%)
Mar 30, 2010 1276 1295 1268 1288 0 +12.09(+0.95%)
Mar 29, 2010 1284 1292 1270 1276 0 -6.42(-0.50%)
Mar 26, 2010 1295 1300 1273 1283 0 -7.07(-0.55%)
Mar 25, 2010 1298 1308 1283 1290 0 +0.43(+0.03%)
Mar 24, 2010 1298 1306 1285 1289 0 -10.32(-0.79%)
Mar 23, 2010 1305 1311 1290 1300 0 -2.44(-0.19%)
Mar 22, 2010 1289 1311 1284 1302 0 +14.05(+1.09%)
Mar 19, 2010 1306 1312 1280 1288 0 -13.54(-1.04%)
Mar 18, 2010 1302 1312 1292 1302 0 -2.70(-0.21%)
Mar 17, 2010 1301 1313 1291 1304 0 +4.43(+0.34%)
Mar 16, 2010 1304 1309 1290 1300 0 +0.21(+0.02%)
Mar 15, 2010 1295 1307 1289 1300 0 -4.15(-0.32%)
Mar 12, 2010 1309 1314 1294 1304 0 -2.64(-0.20%)
Mar 11, 2010 1304 1314 1293 1306 0 +1.36(+0.10%)
Mar 10, 2010 1294 1314 1279 1305 0 +13.68(+1.06%)
Mar 09, 2010 1283 1303 1275 1291 0 +8.96(+0.70%)
Mar 08, 2010 1273 1293 1263 1282 0 +12.95(+1.02%)
Mar 05, 2010 1268 1283 1260 1269 0 +5.40(+0.43%)
Mar 04, 2010 1264 1275 1251 1264 0 +1.46(+0.12%)
Mar 03, 2010 1266 1280 1252 1263 0 +28.93(+2.34%)
Mar 02, 2010 1236 1253 1226 1234 0 +1.90(+0.15%)
Mar 01, 2010 1218 1238 1207 1232 0 +23.31(+1.93%)
Feb 26, 2010 1210 1217 1196 1208 0 -4.33(-0.36%)
Feb 25, 2010 1207 1219 1186 1213 0 -6.99(-0.57%)
Feb 24, 2010 1212 1224 1205 1220 0 +10.57(+0.87%)
Feb 23, 2010 1218 1227 1199 1209 0 -10.73(-0.88%)
Feb 22, 2010 1228 1232 1212 1220 0 -5.28(-0.43%)
Feb 19, 2010 1223 1237 1216 1225 0 -1.81(-0.15%)
Feb 18, 2010 1221 1230 1208 1227 0 +0.35(+0.03%)
Feb 17, 2010 1228 1238 1215 1227 0 +3.20(+0.26%)
Feb 16, 2010 1218 1230 1207 1224 0 +10.50(+0.87%)
Feb 12, 2010 1213 1213 1213 0 +17.87(+1.50%)
Feb 11, 2010 1184 1201 1173 1195 0 +9.55(+0.81%)
Feb 10, 2010 1190 1196 1175 1186 0 -5.11(-0.43%)
Feb 09, 2010 1178 1200 1168 1191 0 +20.40(+1.74%)
Feb 08, 2010 1165 1185 1153 1170 0 -0.62(-0.05%)
Feb 05, 2010 1167 1177 1145 1171 0 +4.09(+0.35%)
Feb 04, 2010 1184 1191 1162 1167 0 -28.18(-2.36%)
Feb 03, 2010 1185 1202 1175 1195 0 +3.27(+0.27%)
Feb 02, 2010 1176 1201 1167 1192 0 +14.44(+1.23%)
Feb 01, 2010 1173 1185 1153 1177 0 +11.23(+0.96%)
Jan 29, 2010 1196 1210 1159 1166 0 -31.44(-2.63%)
Jan 28, 2010 1221 1232 1193 1198 0 -9.76(-0.81%)
Jan 27, 2010 1197 1212 1185 1207 0 +6.02(+0.50%)
Jan 26, 2010 1198 1217 1192 1201 0 -1.36(-0.11%)
Jan 25, 2010 1207 1217 1190 1203 0 +3.31(+0.28%)
Jan 22, 2010 1213 1226 1191 1199 0 -16.38(-1.35%)
Jan 21, 2010 1242 1252 1204 1216 0 -24.11(-1.94%)
Jan 20, 2010 1261 1265 1221 1240 0 -29.23(-2.30%)
Jan 19, 2010 1266 1284 1258 1269 0 +3.34(+0.26%)
Jan 15, 2010 1266 1266 1266 0 -2.28(-0.18%)
Jan 14, 2010 1250 1277 1247 1268 0 +11.15(+0.89%)
Jan 13, 2010 1252 1267 1241 1257 0 +9.66(+0.77%)
Jan 12, 2010 1250 1260 1238 1247 0 -9.31(-0.74%)
Jan 11, 2010 1258 1268 1240 1256 0 +12.74(+1.02%)
Jan 08, 2010 1245 1260 1232 1244 0 -5.05(-0.40%)
Jan 07, 2010 1249 1258 1234 1249 0 -1.30(-0.10%)
Jan 06, 2010 1251 1268 1234 1250 0 +2.79(+0.22%)
Jan 05, 2010 1252 1265 1219 1247 0 -13.87(-1.10%)
Jan 04, 2010 1259 1276 1249 1261 0 +14.65(+1.18%)
Dec 31, 2009 1246 1246 1246 0 -14.08(-1.12%)
Dec 30, 2009 1253 1265 1248 1261 0 +3.53(+0.28%)
Dec 29, 2009 1255 1269 1248 1257 0 +1.63(+0.13%)
Dec 28, 2009 1260 1269 1246 1255 0 -3.01(-0.24%)
Dec 24, 2009 1254 1264 1248 1258 0 +7.76(+0.62%)
Dec 23, 2009 1227 1258 1221 1251 0 +24.88(+2.03%)
Dec 22, 2009 1214 1230 1206 1226 0 +14.08(+1.16%)
Dec 21, 2009 1213 1223 1205 1212 0 +1.97(+0.16%)
Dec 18, 2009 1211 1220 1195 1210 0 +4.35(+0.36%)
Dec 17, 2009 1214 1222 1193 1205 0 -20.23(-1.65%)
Dec 16, 2009 1217 1235 1211 1226 0 +9.94(+0.82%)
Dec 15, 2009 1210 1225 1199 1216 0 +1.60(+0.13%)
Dec 14, 2009 1210 1220 1202 1214 0 +8.27(+0.69%)
Dec 11, 2009 1202 1213 1192 1206 0 +8.60(+0.72%)
Dec 10, 2009 1194 1212 1188 1197 0 +6.38(+0.54%)
Dec 09, 2009 1193 1204 1177 1191 0 -4.50(-0.38%)
Dec 08, 2009 1201 1211 1177 1195 0 -13.81(-1.14%)
Dec 07, 2009 1208 1232 1193 1209 0 +15.58(+1.31%)
Dec 04, 2009 1184 1201 1172 1194 0 +19.27(+1.64%)
Dec 03, 2009 1204 1211 1172 1174 0 -23.14(-1.93%)
Dec 02, 2009 1189 1211 1184 1197 0 +9.06(+0.76%)
Dec 01, 2009 1151 1199 1144 1188 0 +41.95(+3.66%)
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%)
Sep 01, 2009 1092 1108 1062 1072 0 -24.96(-2.28%)
Aug 31, 2009 1099 1107 1088 1097 0 -12.44(-1.12%)
Aug 28, 2009 1119 1133 1099 1109 0 -10.55(-0.94%)
Aug 27, 2009 1122 1129 1099 1120 0 -11.78(-1.04%)
Aug 26, 2009 1128 1143 1123 1131 0 -7.83(-0.69%)
Aug 25, 2009 1133 1156 1133 1139 0 +8.12(+0.72%)
Aug 24, 2009 1132 1146 1121 1131 0 -1.47(-0.13%)
Aug 21, 2009 1136 1146 1114 1133 0 -5.73(-0.50%)
Aug 20, 2009 1119 1146 1122 1138 0 +17.31(+1.54%)
Aug 19, 2009 1104 1128 1096 1121 0 -4.12(-0.37%)
Aug 18, 2009 1101 1131 1104 1125 0 +10.78(+0.97%)
Aug 17, 2009 1120 1134 1100 1114 0 -29.75(-2.60%)
Aug 14, 2009 1151 1167 1138 1144 0 -23.40(-2.00%)
Aug 13, 2009 1145 1173 1130 1167 0 +28.86(+2.53%)
Aug 12, 2009 1110 1152 1112 1139 0 +16.96(+1.51%)
Aug 11, 2009 1113 1134 1107 1122 0 -5.42(-0.48%)
Aug 10, 2009 1125 1146 1120 1127 0 -13.34(-1.17%)
Aug 07, 2009 1131 1155 1124 1140 0 +14.78(+1.31%)
Aug 06, 2009 1135 1149 1117 1126 0 -16.23(-1.42%)
Aug 05, 2009 1140 1157 1130 1142 0 -6.78(-0.59%)
Aug 04, 2009 1133 1161 1132 1149 0 -0.18(-0.02%)
Aug 03, 2009 1133 1158 1131 1149 0 +4.62(+0.40%)
Jul 31, 2009 1115 1170 1116 1144 0 +23.77(+2.12%)
Jul 30, 2009 1127 1162 1106 1120 0 -9.74(-0.86%)
Jul 29, 2009 1117 1143 1109 1130 0 +2.28(+0.20%)
Jul 28, 2009 1120 1142 1106 1128 0 +27.65(+2.51%)
Jul 27, 2009 1105 1111 1088 1100 0 -8.48(-0.76%)
Jul 24, 2009 1098 1114 1081 1109 0 +1.39(+0.13%)
Jul 23, 2009 1091 1117 1082 1107 0 +13.77(+1.26%)
Jul 22, 2009 1080 1105 1073 1094 0 +10.71(+0.99%)
Jul 21, 2009 1077 1088 1066 1083 0 +5.69(+0.53%)
Jul 20, 2009 1078 1084 1064 1077 0 +2.67(+0.25%)
Jul 17, 2009 1077 1082 1065 1074 0 -0.83(-0.08%)
Jul 16, 2009 1076 1090 1060 1075 0 +2.80(+0.26%)
Jul 15, 2009 1047 1076 1042 1073 0 +35.19(+3.39%)
Jul 14, 2009 1018 1043 1013 1037 0 +13.36(+1.30%)
Jul 13, 2009 1003 1027 991.55 1024 0 +14.97(+1.48%)
Jul 10, 2009 996.63 1019 985.01 1009 0 +8.74(+0.87%)
Jul 09, 2009 1002 1009 989.30 1000 0 +3.96(+0.40%)
Jul 08, 2009 1000 1010 980.71 996.31 0 -1.50(-0.15%)
Jul 07, 2009 1019 1036 993.40 997.81 0 -23.48(-2.30%)
Jul 06, 2009 1024 1028 1002 1021 0 -7.43(-0.72%)
Jul 02, 2009 1036 1041 1019 1029 0 -17.41(-1.66%)
Jul 01, 2009 1048 1063 1034 1046 0 -5.84(-0.56%)
Jun 30, 2009 1061 1069 1038 1052 0 -4.54(-0.43%)
Jun 29, 2009 1040 1070 1027 1057 0 +19.15(+1.85%)
Jun 26, 2009 1028 1050 1019 1037 0 +3.86(+0.37%)
Jun 25, 2009 1026 1040 1016 1034 0 +11.81(+1.16%)
Jun 24, 2009 1007 1033 997.90 1022 0 +20.19(+2.02%)
Jun 23, 2009 1012 1017 987.84 1002 0 -7.82(-0.77%)
Jun 22, 2009 1025 1033 999.48 1009 0 -30.84(-2.96%)
Jun 19, 2009 1031 1056 1020 1040 0 +17.67(+1.73%)
Jun 18, 2009 1023 1035 1003 1022 0 -3.03(-0.30%)
Jun 17, 2009 1017 1036 1005 1026 0 +11.77(+1.16%)
Jun 16, 2009 1035 1038 1010 1014 0 -16.52(-1.60%)
Jun 15, 2009 1037 1043 1013 1030 0 -16.10(-1.54%)
Jun 12, 2009 1037 1052 1028 1046 0 +5.96(+0.57%)
Jun 11, 2009 1040 1055 1032 1040 0 +0.52(+0.05%)
Jun 10, 2009 1053 1056 1021 1040 0 -6.38(-0.61%)
Jun 09, 2009 1040 1055 1034 1046 0 +10.73(+1.04%)
Jun 08, 2009 1035 1045 1024 1036 0 -5.77(-0.55%)
Jun 05, 2009 1045 1054 1025 1041 0 +4.23(+0.41%)
Jun 04, 2009 1042 1048 1023 1037 0 -4.10(-0.39%)
Jun 03, 2009 1026 1053 1011 1041 0 +10.32(+1.00%)
Jun 02, 2009 1026 1042 1013 1031 0 +3.03(+0.29%)
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.