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%)
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.