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 (%)
Feb 28, 2013 1684 1695 1674 1678 0 +0.14(+0.01%)
Feb 27, 2013 1639 1686 1635 1678 0 +31.44(+1.91%)
Feb 26, 2013 1638 1664 1626 1646 0 -4.78(-0.29%)
Feb 22, 2013 1630 1657 1619 1651 0 +57.11(+3.58%)
Feb 21, 2013 1604 1618 1588 1594 0 -21.78(-1.35%)
Feb 20, 2013 1614 1645 1609 1616 0 +8.69(+0.54%)
Feb 15, 2013 1607 1607 1607 0 -2.38(-0.15%)
Feb 14, 2013 1613 1622 1598 1610 0 +2.43(+0.15%)
Feb 13, 2013 1615 1626 1594 1607 0 -8.73(-0.54%)
Feb 12, 2013 1584 1622 1585 1616 0 +28.99(+1.83%)
Feb 11, 2013 1598 1609 1583 1587 0 -16.09(-1.00%)
Feb 08, 2013 1585 1610 1581 1603 0 +22.82(+1.44%)
Feb 07, 2013 1595 1603 1561 1580 0 -9.97(-0.63%)
Feb 06, 2013 1570 1598 1566 1590 0 +18.09(+1.15%)
Feb 04, 2013 1591 1600 1568 1572 0 -24.24(-1.52%)
Feb 01, 2013 1571 1623 1567 1596 0 +25.52(+1.62%)
Jan 31, 2013 1543 1577 1534 1571 0 +46.42(+3.05%)
Jan 30, 2013 1537 1546 1513 1524 0 -11.33(-0.74%)
Jan 29, 2013 1561 1564 1527 1536 0 -25.82(-1.65%)
Jan 28, 2013 1562 1582 1559 1562 0 -0.02(-0.00%)
Jan 25, 2013 1547 1565 1542 1562 0 +10.59(+0.68%)
Jan 24, 2013 1528 1572 1528 1551 0 +10.99(+0.71%)
Jan 23, 2013 1468 1557 1462 1540 0 +20.60(+1.36%)
Jan 22, 2013 1528 1537 1507 1519 0 -2.83(-0.19%)
Jan 18, 2013 1522 1522 1522 0 -27.89(-1.80%)
Jan 17, 2013 1552 1563 1538 1550 0 +2.68(+0.17%)
Jan 16, 2013 1524 1556 1521 1547 0 +18.75(+1.23%)
Jan 15, 2013 1514 1536 1510 1529 0 +8.95(+0.59%)
Jan 14, 2013 1530 1536 1507 1520 0 -11.85(-0.77%)
Jan 12, 2013 1553 1561 1526 1532 0 +0.00(+0.00%)
Jan 11, 2013 1553 1561 1526 1532 0 -25.02(-1.61%)
Jan 10, 2013 1555 1564 1539 1557 0 +8.68(+0.56%)
Jan 09, 2013 1532 1558 1527 1548 0 +18.52(+1.21%)
Jan 08, 2013 1509 1541 1503 1529 0 +24.85(+1.65%)
Jan 07, 2013 1496 1518 1491 1505 0 +4.79(+0.32%)
Jan 04, 2013 1514 1520 1489 1500 0 -9.94(-0.66%)
Jan 03, 2013 1565 1576 1470 1510 0 -62.07(-3.95%)
Jan 02, 2013 1573 1577 1549 1572 0 +45.62(+2.99%)
Dec 31, 2012 1526 1526 1526 0 +19.28(+1.28%)
Dec 28, 2012 1498 1520 1498 1507 0 -2.75(-0.18%)
Dec 27, 2012 1515 1524 1500 1510 0 -6.03(-0.40%)
Dec 26, 2012 1518 1529 1507 1516 0 -3.16(-0.21%)
Dec 24, 2012 1519 1519 1519 0 -2.22(-0.15%)
Dec 21, 2012 1505 1537 1493 1521 0 -13.74(-0.90%)
Dec 20, 2012 1531 1553 1512 1535 0 +7.59(+0.50%)
Dec 19, 2012 1521 1559 1515 1527 0 +16.40(+1.09%)
Dec 18, 2012 1497 1524 1491 1511 0 +18.92(+1.27%)
Dec 17, 2012 1490 1502 1482 1492 0 -4.05(-0.27%)
Dec 14, 2012 1482 1512 1480 1496 0 +6.72(+0.45%)
Dec 13, 2012 1490 1509 1477 1489 0 -2.30(-0.15%)
Dec 12, 2012 1504 1519 1482 1491 0 -9.69(-0.65%)
Dec 11, 2012 1482 1511 1476 1501 0 +15.77(+1.06%)
Dec 10, 2012 1476 1502 1471 1485 0 +4.61(+0.31%)
Dec 07, 2012 1462 1493 1448 1481 0 +27.86(+1.92%)
Dec 06, 2012 1447 1460 1439 1453 0 +5.21(+0.36%)
Dec 05, 2012 1471 1479 1439 1448 0 -24.58(-1.67%)
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.