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 31, 2018 3592 3626 3569 3599 0 +13.65(+0.38%)
May 30, 2018 3581 3607 3564 3586 0 +24.44(+0.69%)
May 29, 2018 3548 3580 3537 3561 0 -19.48(-0.54%)
May 25, 2018 3581 3581 3581 3581 0 +26.46(+0.74%)
May 24, 2018 3565 3568 3515 3554 0 -8.14(-0.23%)
May 23, 2018 3530 3564 3522 3562 0 +12.39(+0.35%)
May 22, 2018 3574 3604 3542 3550 0 -22.93(-0.64%)
May 21, 2018 3539 3583 3537 3573 0 +46.04(+1.31%)
May 18, 2018 3548 3559 3523 3527 0 -12.38(-0.35%)
May 17, 2018 3553 3566 3500 3539 0 -13.60(-0.38%)
May 16, 2018 3576 3583 3518 3553 0 -20.45(-0.57%)
May 15, 2018 3608 3614 3553 3573 0 -71.02(-1.95%)
May 14, 2018 3688 3718 3636 3644 0 -44.14(-1.20%)
May 11, 2018 3685 3712 3662 3688 0 -1.25(-0.03%)
May 10, 2018 3675 3717 3666 3690 0 +22.78(+0.62%)
May 09, 2018 3619 3695 3610 3667 0 +17.00(+0.47%)
May 08, 2018 3630 3659 3616 3650 0 +19.34(+0.53%)
May 07, 2018 3595 3640 3581 3631 0 +31.00(+0.86%)
May 04, 2018 3552 3618 3514 3600 0 +37.80(+1.06%)
May 03, 2018 3531 3570 3484 3562 0 +24.10(+0.68%)
May 02, 2018 3571 3593 3529 3538 0 -52.95(-1.47%)
May 01, 2018 3511 3592 3501 3591 0 +70.12(+1.99%)
Apr 30, 2018 3511 3539 3478 3521 0 +29.07(+0.83%)
Apr 27, 2018 3567 3583 3486 3491 0 -62.55(-1.76%)
Apr 26, 2018 3507 3610 3504 3554 0 +39.87(+1.13%)
Apr 25, 2018 3448 3547 3420 3514 0 -228.65(-6.11%)
Apr 24, 2018 3767 3824 3730 3743 0 +4.43(+0.12%)
Apr 23, 2018 3719 3747 3703 3738 0 +20.06(+0.54%)
Apr 20, 2018 3734 3747 3712 3718 0 -30.52(-0.81%)
Apr 19, 2018 3773 3790 3726 3749 0 -31.68(-0.84%)
Apr 18, 2018 3794 3811 3750 3780 0 -14.25(-0.38%)
Apr 17, 2018 3750 3802 3744 3795 0 +65.04(+1.74%)
Apr 16, 2018 3700 3771 3697 3730 0 +17.02(+0.46%)
Apr 13, 2018 3734 3735 3692 3713 0 -4.71(-0.13%)
Apr 12, 2018 3685 3728 3684 3717 0 +33.82(+0.92%)
Apr 11, 2018 3690 3715 3661 3684 0 -25.86(-0.70%)
Apr 10, 2018 3673 3726 3628 3709 0 +83.60(+2.31%)
Apr 09, 2018 3614 3683 3609 3626 0 +54.76(+1.53%)
Apr 06, 2018 3615 3643 3560 3571 0 -62.92(-1.73%)
Apr 05, 2018 3652 3654 3615 3634 0 -6.02(-0.17%)
Apr 04, 2018 3551 3651 3549 3640 0 +54.93(+1.53%)
Apr 03, 2018 3593 3619 3557 3585 0 +12.04(+0.34%)
Apr 02, 2018 3596 3627 3546 3573 0 -26.53(-0.74%)
Mar 29, 2018 3600 3600 3600 3600 0 +13.20(+0.37%)
Mar 28, 2018 3594 3614 3557 3586 0 -4.00(-0.11%)
Mar 27, 2018 3673 3685 3575 3590 0 -64.48(-1.76%)
Mar 26, 2018 3649 3682 3613 3655 0 +55.10(+1.53%)
Mar 23, 2018 3657 3693 3600 3600 0 -65.49(-1.79%)
Mar 22, 2018 3704 3744 3663 3665 0 -66.87(-1.79%)
Mar 21, 2018 3723 3764 3712 3732 0 -6.19(-0.17%)
Mar 20, 2018 3738 3762 3715 3738 0 -7.10(-0.19%)
Mar 19, 2018 3744 3776 3706 3745 0 -9.77(-0.26%)
Mar 16, 2018 3790 3801 3749 3755 0 -33.22(-0.88%)
Mar 15, 2018 3786 3813 3776 3788 0 -13.47(-0.35%)
Mar 14, 2018 3837 3841 3789 3802 0 -10.49(-0.28%)
Mar 13, 2018 3858 3866 3803 3812 0 -39.63(-1.03%)
Mar 12, 2018 3835 3878 3824 3852 0 +17.20(+0.45%)
Mar 09, 2018 3810 3851 3795 3835 0 +29.96(+0.79%)
Mar 08, 2018 3823 3829 3773 3805 0 +5.91(+0.16%)
Mar 07, 2018 3797 3820 3797 3799 0 +39.82(+1.06%)
Mar 06, 2018 3787 3797 3729 3759 0 -10.23(-0.27%)
Mar 05, 2018 3747 3787 3733 3769 0 +16.30(+0.43%)
Mar 02, 2018 3681 3762 3681 3753 0 +46.24(+1.25%)
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.