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 29, 2015 3208 3209 3144 3187 0 -16.94(-0.53%)
May 28, 2015 3150 3225 3139 3204 0 +48.17(+1.53%)
May 27, 2015 3169 3180 3091 3155 0 -66.96(-2.08%)
May 26, 2015 3280 3280 3212 3222 0 -55.59(-1.70%)
May 22, 2015 3278 3278 3278 3278 0 +21.94(+0.67%)
May 21, 2015 3278 3280 3244 3256 0 -22.56(-0.69%)
May 20, 2015 3265 3302 3247 3279 0 +15.16(+0.46%)
May 19, 2015 3277 3288 3255 3263 0 +1.27(+0.04%)
May 18, 2015 3251 3269 3196 3262 0 +1.70(+0.05%)
May 15, 2015 3317 3320 3256 3260 0 -41.66(-1.26%)
May 14, 2015 3260 3306 3256 3302 0 +44.95(+1.38%)
May 13, 2015 3245 3266 3218 3257 0 +35.78(+1.11%)
May 12, 2015 3210 3244 3198 3221 0 -3.64(-0.11%)
May 11, 2015 3183 3239 3168 3225 0 +15.67(+0.49%)
May 08, 2015 3217 3257 3203 3209 0 +32.41(+1.02%)
May 07, 2015 3158 3194 3142 3177 0 +11.89(+0.38%)
May 06, 2015 3170 3178 3137 3165 0 +10.79(+0.34%)
May 05, 2015 3142 3172 3117 3154 0 -2.74(-0.09%)
May 04, 2015 3164 3184 3150 3157 0 +6.29(+0.20%)
May 01, 2015 3151 3172 3131 3151 0 +16.74(+0.53%)
Apr 30, 2015 3201 3230 3126 3134 0 -80.20(-2.50%)
Apr 29, 2015 3261 3287 3199 3214 0 -60.80(-1.86%)
Apr 28, 2015 3295 3306 3254 3275 0 +9.86(+0.30%)
Apr 27, 2015 3298 3303 3253 3265 0 -13.77(-0.42%)
Apr 24, 2015 3279 3298 3259 3279 0 +12.24(+0.37%)
Apr 23, 2015 3252 3289 3231 3267 0 +5.08(+0.16%)
Apr 22, 2015 3262 3277 3231 3262 0 +12.44(+0.38%)
Apr 21, 2015 3283 3310 3218 3249 0 +27.71(+0.86%)
Apr 20, 2015 3119 3259 3108 3221 0 +148.96(+4.85%)
Apr 17, 2015 3143 3156 3053 3072 0 -114.88(-3.60%)
Apr 16, 2015 3176 3206 3160 3187 0 +17.00(+0.54%)
Apr 15, 2015 3139 3180 3119 3170 0 +39.05(+1.25%)
Apr 14, 2015 3104 3135 3097 3131 0 +29.46(+0.95%)
Apr 13, 2015 3184 3190 3093 3102 0 -73.08(-2.30%)
Apr 10, 2015 3196 3206 3153 3175 0 -4.98(-0.16%)
Apr 09, 2015 3179 3198 3141 3180 0 +5.85(+0.18%)
Apr 08, 2015 3118 3176 3115 3174 0 +44.25(+1.41%)
Apr 07, 2015 3103 3150 3096 3130 0 +42.31(+1.37%)
Apr 06, 2015 3041 3110 3032 3087 0 +17.10(+0.56%)
Apr 02, 2015 3070 3070 3070 3070 0 +19.61(+0.64%)
Apr 01, 2015 3047 3071 3026 3051 0 -2.15(-0.07%)
Mar 31, 2015 3097 3110 3052 3053 0 -53.81(-1.73%)
Mar 30, 2015 3096 3126 3069 3107 0 +33.28(+1.08%)
Mar 27, 2015 3077 3087 3051 3073 0 +2.05(+0.07%)
Mar 26, 2015 3011 3079 3002 3071 0 +34.95(+1.15%)
Mar 25, 2015 3147 3155 3026 3036 0 -92.43(-2.95%)
Mar 24, 2015 3170 3183 3121 3129 0 -31.53(-1.00%)
Mar 23, 2015 3184 3190 3149 3160 0 -13.90(-0.44%)
Mar 20, 2015 3218 3221 3172 3174 0 -6.34(-0.20%)
Mar 19, 2015 3169 3205 3156 3181 0 +18.48(+0.58%)
Mar 18, 2015 3116 3184 3093 3162 0 +44.29(+1.42%)
Mar 17, 2015 3078 3128 3077 3118 0 +23.43(+0.76%)
Mar 16, 2015 3028 3103 3026 3094 0 +69.44(+2.30%)
Mar 13, 2015 3019 3037 2995 3025 0 -12.79(-0.42%)
Mar 12, 2015 3049 3069 3023 3038 0 -6.25(-0.21%)
Mar 11, 2015 3054 3078 3036 3044 0 -11.64(-0.38%)
Mar 10, 2015 3059 3083 3045 3056 0 -24.82(-0.81%)
Mar 09, 2015 3070 3089 3034 3080 0 +18.29(+0.60%)
Mar 06, 2015 3107 3124 3058 3062 0 -45.71(-1.47%)
Mar 05, 2015 3078 3114 3059 3108 0 +23.94(+0.78%)
Mar 04, 2015 3084 3114 3066 3084 0 -29.46(-0.95%)
Mar 03, 2015 3113 3113 3106 3113 0 -36.98(-1.17%)
Mar 02, 2015 3132 3169 3099 3150 0 +13.67(+0.44%)
Feb 27, 2015 3151 3166 3126 3137 0 -15.95(-0.51%)
Feb 26, 2015 3153 3157 3152 3153 0 +21.17(+0.68%)
Feb 25, 2015 3123 3156 3114 3131 0 +12.40(+0.40%)
Feb 24, 2015 3112 3139 3093 3119 0 +16.40(+0.53%)
Feb 23, 2015 3116 3124 3081 3103 0 -13.01(-0.42%)
Feb 20, 2015 3100 3119 3078 3116 0 +20.25(+0.65%)
Feb 19, 2015 3071 3109 3053 3095 0 +24.83(+0.81%)
Feb 18, 2015 3057 3091 3038 3071 0 +13.55(+0.44%)
Feb 17, 2015 3075 3094 3012 3057 0 +14.83(+0.49%)
Feb 13, 2015 3042 3042 3042 3042 0 +93.88(+3.18%)
Feb 12, 2015 2958 2964 2933 2948 0 +42.58(+1.47%)
Feb 11, 2015 2898 2923 2895 2906 0 +12.85(+0.44%)
Feb 10, 2015 2873 2897 2854 2893 0 +30.93(+1.08%)
Feb 09, 2015 2859 2885 2841 2862 0 -13.55(-0.47%)
Feb 06, 2015 2931 2941 2868 2876 0 -26.47(-0.91%)
Feb 05, 2015 2889 2928 2883 2902 0 +23.39(+0.81%)
Feb 04, 2015 2880 2910 2870 2879 0 -17.42(-0.60%)
Feb 03, 2015 2882 2906 2866 2896 0 +31.48(+1.10%)
Feb 02, 2015 2885 2889 2819 2865 0 -21.84(-0.76%)
Jan 30, 2015 2922 2923 2873 2886 0 -55.04(-1.87%)
Jan 29, 2015 2933 3023 2888 2941 0 +62.84(+2.18%)
Jan 28, 2015 2981 2983 2875 2879 0 -80.79(-2.73%)
Jan 27, 2015 2965 2998 2930 2959 0 -30.78(-1.03%)
Jan 26, 2015 3000 3004 2947 2990 0 -8.86(-0.30%)
Jan 23, 2015 2979 3039 2978 2999 0 +3.32(+0.11%)
Jan 22, 2015 2995 3005 2987 2996 0 -22.59(-0.75%)
Jan 21, 2015 3009 3027 2982 3018 0 +15.51(+0.52%)
Jan 20, 2015 3050 3053 2991 3003 0 -19.90(-0.66%)
Jan 16, 2015 2952 3028 2938 3023 0 +71.63(+2.43%)
Jan 15, 2015 2951 2951 2938 2951 0 -38.34(-1.28%)
Jan 14, 2015 2946 3001 2939 2989 0 +11.97(+0.40%)
Jan 13, 2015 2977 2977 2977 2977 0 -51.96(-1.72%)
Jan 12, 2015 3051 3053 2983 3029 0 -3.05(-0.10%)
Jan 09, 2015 3052 3059 3020 3032 0 -7.39(-0.24%)
Jan 08, 2015 2983 3045 2977 3040 0 +72.19(+2.43%)
Jan 07, 2015 2955 2984 2934 2968 0 +27.92(+0.95%)
Jan 06, 2015 2990 2991 2908 2940 0 -16.54(-0.56%)
Jan 05, 2015 2969 2983 2939 2956 0 -17.29(-0.58%)
Jan 02, 2015 2993 3013 2954 2974 0 -10.18(-0.34%)
Dec 31, 2014 2984 2984 2984 2984 0 -16.21(-0.54%)
Dec 30, 2014 3023 3037 2986 3000 0 -23.62(-0.78%)
Dec 29, 2014 3022 3045 3013 3024 0 -19.99(-0.66%)
Dec 26, 2014 3058 3065 3037 3044 0 -11.75(-0.38%)
Dec 24, 2014 3055 3055 3055 3055 0 +29.83(+0.99%)
Dec 23, 2014 3023 3038 2994 3025 0 +3.90(+0.13%)
Dec 22, 2014 2971 3035 2969 3022 0 +56.45(+1.90%)
Dec 19, 2014 2965 3001 2945 2965 0 -2.47(-0.08%)
Dec 18, 2014 2959 2975 2941 2968 0 +51.52(+1.77%)
Dec 17, 2014 2895 2938 2857 2916 0 +64.99(+2.28%)
Dec 16, 2014 2851 2859 2849 2851 0 -48.55(-1.67%)
Dec 15, 2014 2910 2939 2863 2900 0 -8.48(-0.29%)
Dec 12, 2014 2916 2952 2902 2908 0 -43.60(-1.48%)
Dec 11, 2014 2945 2998 2936 2952 0 +16.08(+0.55%)
Dec 10, 2014 2943 2989 2931 2936 0 -4.30(-0.15%)
Dec 09, 2014 2911 2958 2905 2940 0 -0.86(-0.03%)
Dec 08, 2014 2949 2974 2911 2941 0 -8.85(-0.30%)
Dec 05, 2014 2946 2966 2928 2950 0 +17.90(+0.61%)
Dec 04, 2014 2921 2949 2915 2932 0 +2.26(+0.08%)
Dec 03, 2014 2938 2962 2893 2929 0 +1.64(+0.06%)
Dec 02, 2014 2921 2940 2906 2928 0 +9.47(+0.32%)
Dec 01, 2014 2928 2940 2893 2918 0 -32.33(-1.10%)
Nov 28, 2014 2930 2976 2900 2951 0 +18.72(+0.64%)
Nov 26, 2014 2932 2932 2932 2932 0 +0.95(+0.03%)
Nov 25, 2014 2941 2957 2919 2931 0 +11.71(+0.40%)
Nov 24, 2014 2920 2938 2891 2919 0 +11.19(+0.38%)
Nov 21, 2014 2936 2939 2903 2908 0 +22.01(+0.76%)
Nov 20, 2014 2887 2914 2872 2886 0 -1.83(-0.06%)
Nov 19, 2014 2890 2910 2871 2888 0 -15.14(-0.52%)
Nov 18, 2014 2903 2926 2893 2903 0 -4.34(-0.15%)
Nov 17, 2014 2899 2924 2894 2907 0 +9.42(+0.33%)
Nov 14, 2014 2895 2929 2876 2898 0 -10.28(-0.35%)
Nov 13, 2014 2882 2924 2874 2908 0 +35.21(+1.23%)
Nov 12, 2014 2861 2898 2834 2873 0 +25.11(+0.88%)
Nov 11, 2014 2853 2862 2832 2848 0 -1.08(-0.04%)
Nov 10, 2014 2828 2859 2821 2849 0 +14.06(+0.50%)
Nov 07, 2014 2833 2844 2815 2835 0 +6.59(+0.23%)
Nov 06, 2014 2807 2843 2802 2828 0 +25.74(+0.92%)
Nov 05, 2014 2814 2819 2791 2803 0 +2.54(+0.09%)
Nov 04, 2014 2780 2807 2768 2800 0 +7.22(+0.26%)
Nov 03, 2014 2802 2820 2788 2793 0 -18.16(-0.65%)
Oct 31, 2014 2827 2836 2798 2811 0 +15.73(+0.56%)
Oct 30, 2014 2762 2804 2759 2795 0 +23.35(+0.84%)
Oct 28, 2014 2737 2784 2730 2772 0 +61.68(+2.28%)
Oct 27, 2014 2706 2712 2705 2710 0 -2.17(-0.08%)
Oct 24, 2014 2680 2715 2658 2712 0 +60.01(+2.26%)
Oct 23, 2014 2619 2668 2595 2652 0 +79.65(+3.10%)
Oct 21, 2014 2557 2583 2542 2573 0 +21.18(+0.83%)
Oct 20, 2014 2546 2558 2521 2552 0 +11.10(+0.44%)
Oct 17, 2014 2541 2557 2540 2541 0 +36.39(+1.45%)
Oct 16, 2014 2478 2517 2462 2504 0 +2.84(+0.11%)
Oct 15, 2014 2453 2516 2438 2501 0 +14.26(+0.57%)
Oct 14, 2014 2487 2511 2461 2487 0 +9.32(+0.38%)
Oct 13, 2014 2462 2491 2442 2478 0 +0.86(+0.03%)
Oct 10, 2014 2555 2583 2475 2477 0 -90.83(-3.54%)
Oct 09, 2014 2616 2629 2560 2568 0 -56.63(-2.16%)
Oct 08, 2014 2607 2627 2563 2624 0 +29.30(+1.13%)
Oct 07, 2014 2590 2627 2584 2595 0 -16.85(-0.65%)
Oct 06, 2014 2631 2644 2593 2612 0 -12.00(-0.46%)
Oct 03, 2014 2574 2640 2571 2624 0 +57.68(+2.25%)
Oct 02, 2014 2537 2573 2523 2566 0 +27.77(+1.09%)
Oct 01, 2014 2586 2591 2527 2538 0 -48.83(-1.89%)
Sep 30, 2014 2577 2597 2549 2587 0 -0.28(-0.01%)
Sep 29, 2014 2583 2593 2557 2588 0 -18.77(-0.72%)
Sep 26, 2014 2597 2612 2586 2606 0 +14.38(+0.55%)
Sep 25, 2014 2626 2636 2582 2592 0 -38.57(-1.47%)
Sep 19, 2014 2646 2660 2617 2630 0 -6.77(-0.26%)
Sep 18, 2014 2645 2662 2631 2637 0 -2.84(-0.11%)
Sep 17, 2014 2610 2654 2602 2640 0 +37.38(+1.44%)
Sep 16, 2014 2604 2617 2591 2603 0 -11.06(-0.42%)
Sep 15, 2014 2654 2667 2595 2614 0 -54.54(-2.04%)
Sep 12, 2014 2656 2676 2651 2668 0 +24.73(+0.94%)
Sep 11, 2014 2643 2646 2629 2644 0 -5.96(-0.22%)
Sep 10, 2014 2626 2665 2618 2650 0 +6.98(+0.26%)
Sep 09, 2014 2652 2674 2636 2643 0 -25.49(-0.96%)
Sep 08, 2014 2667 2703 2653 2668 0 +1.45(+0.05%)
Sep 05, 2014 2647 2680 2631 2667 0 +22.59(+0.85%)
Sep 04, 2014 2626 2653 2617 2644 0 +22.00(+0.84%)
Sep 03, 2014 2624 2632 2612 2622 0 -0.72(-0.03%)
Sep 02, 2014 2658 2665 2611 2623 0 +2.45(+0.09%)
Aug 29, 2014 2620 2620 2620 0 +35.69(+1.38%)
Aug 28, 2014 2572 2590 2550 2585 0 -9.28(-0.36%)
Aug 27, 2014 2583 2599 2575 2594 0 +23.50(+0.91%)
Aug 26, 2014 2550 2579 2542 2570 0 +27.17(+1.07%)
Aug 25, 2014 2530 2549 2514 2543 0 +28.06(+1.12%)
Aug 22, 2014 2515 2530 2510 2515 0 -3.14(-0.12%)
Aug 21, 2014 2503 2524 2501 2518 0 +10.17(+0.41%)
Aug 20, 2014 2496 2518 2485 2508 0 +12.65(+0.51%)
Aug 19, 2014 2486 2508 2485 2495 0 +7.54(+0.30%)
Aug 18, 2014 2476 2497 2474 2488 0 +13.71(+0.55%)
Aug 15, 2014 2477 2489 2459 2474 0 +7.77(+0.32%)
Aug 14, 2014 2457 2473 2453 2466 0 +3.66(+0.15%)
Aug 13, 2014 2464 2476 2453 2463 0 +8.14(+0.33%)
Aug 12, 2014 2430 2470 2428 2455 0 +0.96(+0.04%)
Aug 11, 2014 2433 2465 2429 2454 0 +22.02(+0.91%)
Aug 08, 2014 2420 2436 2410 2432 0 +12.77(+0.53%)
Aug 07, 2014 2451 2462 2412 2419 0 -23.31(-0.95%)
Aug 06, 2014 2438 2462 2428 2442 0 -11.31(-0.46%)
Aug 05, 2014 2463 2474 2440 2454 0 -17.45(-0.71%)
Aug 04, 2014 2458 2479 2447 2471 0 +18.84(+0.77%)
Aug 01, 2014 2482 2488 2451 2452 0 -45.82(-1.83%)
Jul 31, 2014 2500 2521 2488 2498 0 +74.14(+3.06%)
Jul 23, 2014 2425 2460 2408 2424 0 +44.92(+1.89%)
Jul 22, 2014 2367 2396 2361 2379 0 +22.77(+0.97%)
Jul 21, 2014 2365 2366 2342 2356 0 -11.27(-0.48%)
Jul 18, 2014 2353 2371 2342 2367 0 +23.35(+1.00%)
Jul 17, 2014 2358 2374 2336 2344 0 -11.04(-0.47%)
Jul 16, 2014 2374 2384 2347 2355 0 -16.86(-0.71%)
Jul 15, 2014 2379 2383 2359 2372 0 -2.42(-0.10%)
Jul 14, 2014 2346 2381 2348 2374 0 +28.66(+1.22%)
Jul 11, 2014 2380 2383 2332 2346 0 -26.23(-1.11%)
Jul 10, 2014 2345 2375 2346 2372 0 -21.16(-0.88%)
Jul 09, 2014 2408 2415 2381 2393 0 +2.41(+0.10%)
Jul 08, 2014 2411 2424 2378 2391 0 -20.61(-0.85%)
Jul 07, 2014 2450 2452 2406 2411 0 -53.10(-2.15%)
Jul 03, 2014 2464 2464 2464 0 +7.77(+0.32%)
Jul 02, 2014 2461 2484 2451 2457 0 -11.50(-0.47%)
Jul 01, 2014 2456 2478 2447 2468 0 +13.00(+0.53%)
Jun 30, 2014 2453 2470 2449 2455 0 +4.55(+0.19%)
Jun 27, 2014 2426 2463 2427 2451 0 +25.87(+1.07%)
Jun 26, 2014 2440 2452 2421 2425 0 -22.10(-0.90%)
Jun 25, 2014 2434 2454 2430 2447 0 +9.50(+0.39%)
Jun 24, 2014 2452 2466 2434 2437 0 -19.19(-0.78%)
Jun 23, 2014 2484 2487 2452 2456 0 -18.96(-0.77%)
Jun 20, 2014 2492 2497 2466 2475 0 -14.88(-0.60%)
Jun 19, 2014 2483 2497 2475 2490 0 +8.76(+0.35%)
Jun 18, 2014 2457 2492 2447 2482 0 +26.21(+1.07%)
Jun 17, 2014 2427 2467 2423 2455 0 +23.71(+0.98%)
Jun 16, 2014 2412 2451 2397 2432 0 +16.65(+0.69%)
Jun 13, 2014 2395 2419 2387 2415 0 +22.37(+0.93%)
Jun 12, 2014 2374 2406 2372 2393 0 +3.97(+0.17%)
Jun 11, 2014 2385 2396 2374 2389 0 -3.60(-0.15%)
Jun 10, 2014 2389 2401 2379 2392 0 -16.36(-0.68%)
Jun 06, 2014 2399 2412 2380 2409 0 +24.37(+1.02%)
Jun 05, 2014 2341 2392 2337 2384 0 +28.46(+1.21%)
Jun 04, 2014 2345 2366 2342 2356 0 +6.18(+0.26%)
Jun 03, 2014 2365 2367 2342 2350 0 -9.72(-0.41%)
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.