Financial News

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 (%)
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%)
Jun 02, 2014 2368 2377 2343 2359 0 -1.62(-0.07%)
May 30, 2014 2399 2400 2350 2361 0 -21.92(-0.92%)
May 29, 2014 2395 2400 2365 2383 0 -13.11(-0.55%)
May 28, 2014 2417 2431 2393 2396 0 -22.36(-0.92%)
May 27, 2014 2407 2421 2397 2418 0 +18.50(+0.77%)
May 23, 2014 2400 2400 2400 0 +3.49(+0.15%)
May 22, 2014 2366 2411 2365 2396 0 +31.63(+1.34%)
May 21, 2014 2345 2374 2333 2365 0 +19.39(+0.83%)
May 20, 2014 2343 2357 2321 2345 0 +0.20(+0.01%)
May 19, 2014 2321 2349 2305 2345 0 +17.87(+0.77%)
May 16, 2014 2363 2364 2322 2327 0 -21.37(-0.91%)
May 15, 2014 2385 2387 2328 2349 0 -30.68(-1.29%)
May 14, 2014 2371 2394 2370 2379 0 -9.14(-0.38%)
May 13, 2014 2398 2413 2379 2388 0 -11.70(-0.49%)
May 12, 2014 2348 2408 2348 2400 0 +50.41(+2.15%)
May 09, 2014 2321 2364 2325 2350 0 +5.71(+0.24%)
May 08, 2014 2313 2357 2307 2344 0 +18.84(+0.81%)
May 07, 2014 2334 2345 2300 2325 0 -12.97(-0.55%)
May 06, 2014 2324 2365 2327 2338 0 -1.34(-0.06%)
May 05, 2014 2318 2354 2304 2339 0 +20.51(+0.88%)
May 02, 2014 2363 2365 2318 2319 0 -34.61(-1.47%)
May 01, 2014 2350 2384 2344 2354 0 +5.69(+0.24%)
Apr 30, 2014 2315 2354 2306 2348 0 +38.24(+1.66%)
Apr 29, 2014 2301 2334 2215 2310 0 -98.54(-4.09%)
Apr 28, 2014 2421 2434 2365 2408 0 +2.36(+0.10%)
Apr 25, 2014 2429 2463 2386 2406 0 -41.64(-1.70%)
Apr 24, 2014 2483 2489 2423 2447 0 -3.12(-0.13%)
Apr 23, 2014 2463 2482 2431 2451 0 -22.62(-0.91%)
Apr 22, 2014 2437 2482 2446 2473 0 +13.88(+0.56%)
Apr 21, 2014 2447 2464 2429 2459 0 +33.84(+1.40%)
Apr 17, 2014 2426 2426 2426 0 +21.07(+0.88%)
Apr 16, 2014 2418 2423 2383 2404 0 +4.18(+0.17%)
Apr 15, 2014 2385 2411 2357 2400 0 +16.22(+0.68%)
Apr 14, 2014 2383 2404 2364 2384 0 +14.99(+0.63%)
Apr 11, 2014 2362 2391 2353 2369 0 -24.91(-1.04%)
Apr 10, 2014 2442 2445 2392 2394 0 -63.38(-2.58%)
Apr 09, 2014 2454 2466 2428 2457 0 +13.40(+0.55%)
Apr 08, 2014 2384 2449 2385 2444 0 +52.33(+2.19%)
Apr 07, 2014 2374 2402 2353 2392 0 +12.91(+0.54%)
Apr 04, 2014 2444 2446 2366 2379 0 -48.16(-1.98%)
Apr 03, 2014 2440 2467 2413 2427 0 -23.59(-0.96%)
Apr 02, 2014 2466 2473 2446 2450 0 -17.81(-0.72%)
Apr 01, 2014 2436 2475 2435 2468 0 +21.51(+0.88%)
Mar 31, 2014 2416 2458 2406 2447 0 +48.54(+2.02%)
Mar 28, 2014 2413 2427 2384 2398 0 -9.20(-0.38%)
Mar 27, 2014 2375 2414 2369 2407 0 +22.16(+0.93%)
Mar 26, 2014 2428 2429 2362 2385 0 -24.40(-1.01%)
Mar 25, 2014 2421 2439 2395 2410 0 -7.48(-0.31%)
Mar 24, 2014 2438 2455 2395 2417 0 -9.96(-0.41%)
Mar 21, 2014 2460 2469 2421 2427 0 -30.37(-1.24%)
Mar 20, 2014 2470 2481 2448 2457 0 -15.06(-0.61%)
Mar 19, 2014 2485 2488 2434 2473 0 -24.75(-0.99%)
Mar 18, 2014 2490 2508 2478 2497 0 -1.13(-0.05%)
Mar 17, 2014 2444 2507 2443 2498 0 +59.26(+2.43%)
Mar 14, 2014 2404 2449 2405 2439 0 +32.48(+1.35%)
Mar 13, 2014 2454 2463 2398 2407 0 -48.61(-1.98%)
Mar 12, 2014 2432 2464 2425 2455 0 +1.13(+0.05%)
Mar 11, 2014 2471 2481 2448 2454 0 -16.38(-0.66%)
Mar 10, 2014 2505 2510 2451 2471 0 -33.12(-1.32%)
Mar 07, 2014 2525 2535 2490 2504 0 -5.89(-0.23%)
Mar 06, 2014 2497 2529 2488 2510 0 +13.05(+0.52%)
Mar 05, 2014 2490 2500 2476 2496 0 +11.49(+0.46%)
Mar 04, 2014 2450 2488 2450 2485 0 +46.76(+1.92%)
Mar 03, 2014 2415 2440 2407 2438 0 -5.09(-0.21%)
Feb 28, 2014 2476 2476 2428 2443 0 -22.94(-0.93%)
Feb 27, 2014 2458 2469 2443 2466 0 +13.95(+0.57%)
Feb 26, 2014 2429 2466 2422 2452 0 +25.55(+1.05%)
Feb 25, 2014 2410 2433 2410 2427 0 +2.72(+0.11%)
Feb 24, 2014 2442 2453 2423 2424 0 -18.52(-0.76%)
Feb 21, 2014 2464 2469 2435 2443 0 -5.10(-0.21%)
Feb 20, 2014 2436 2450 2424 2448 0 +24.16(+1.00%)
Feb 19, 2014 2411 2435 2397 2423 0 +13.72(+0.57%)
Feb 18, 2014 2419 2432 2392 2410 0 -7.03(-0.29%)
Feb 14, 2014 2417 2417 2417 0 +43.67(+1.84%)
Feb 13, 2014 2329 2377 2332 2373 0 +19.29(+0.82%)
Feb 12, 2014 2344 2371 2338 2354 0 +6.18(+0.26%)
Feb 11, 2014 2339 2364 2319 2348 0 +17.49(+0.75%)
Feb 10, 2014 2347 2350 2324 2330 0 -12.74(-0.54%)
Feb 07, 2014 2323 2352 2315 2343 0 +20.64(+0.89%)
Feb 06, 2014 2333 2349 2299 2322 0 +8.45(+0.37%)
Feb 05, 2014 2273 2323 2265 2314 0 +28.84(+1.26%)
Feb 04, 2014 2294 2328 2282 2285 0 -10.11(-0.44%)
Feb 03, 2014 2342 2372 2255 2295 0 -73.05(-3.08%)
Jan 31, 2014 2417 2422 2359 2368 0 -58.73(-2.42%)
Jan 30, 2014 2406 2492 2400 2427 0 +43.86(+1.84%)
Jan 29, 2014 2388 2406 2371 2383 0 -3.80(-0.16%)
Jan 28, 2014 2354 2433 2335 2387 0 +85.26(+3.70%)
Jan 27, 2014 2347 2347 2286 2302 0 -41.89(-1.79%)
Jan 24, 2014 2353 2365 2329 2343 0 -23.67(-1.00%)
Jan 23, 2014 2336 2369 2324 2367 0 +17.57(+0.75%)
Jan 22, 2014 2333 2351 2333 2350 0 +421.58(+21.87%)
Jan 21, 2014 1935 1946 1914 1928 0 +1.01(+0.05%)
Jan 17, 2014 1927 1927 1927 0 -12.86(-0.66%)
Jan 16, 2014 1945 1949 1932 1940 0 -6.89(-0.35%)
Jan 15, 2014 1942 1955 1942 1947 0 +4.05(+0.21%)
Jan 14, 2014 1902 1944 1892 1943 0 +49.81(+2.63%)
Jan 13, 2014 1937 1940 1885 1893 0 -47.95(-2.47%)
Jan 10, 2014 1937 1942 1915 1941 0 +8.40(+0.43%)
Jan 09, 2014 1940 1947 1921 1932 0 +2.97(+0.15%)
Jan 08, 2014 1915 1930 1905 1929 0 +17.15(+0.90%)
Jan 07, 2014 1893 1918 1887 1912 0 +1.03(+0.05%)
Jan 06, 2014 1927 1937 1908 1911 0 -9.61(-0.50%)
Jan 03, 2014 1929 1933 1909 1921 0 -2.27(-0.12%)
Jan 02, 2014 1903 1927 1900 1923 0 -3.67(-0.19%)
Dec 31, 2013 1927 1927 1927 0 +3.53(+0.18%)
Dec 30, 2013 1906 1930 1900 1923 0 +7.37(+0.38%)
Dec 27, 2013 1905 1927 1912 1916 0 +8.61(+0.45%)
Dec 26, 2013 1893 1909 1895 1907 0 +14.84(+0.78%)
Dec 24, 2013 1892 1892 1892 0 +17.03(+0.91%)
Dec 23, 2013 1879 1880 1863 1875 0 +6.94(+0.37%)
Dec 20, 2013 1849 1876 1843 1868 0 +18.33(+0.99%)
Dec 19, 2013 1861 1874 1847 1850 0 -20.37(-1.09%)
Dec 18, 2013 1850 1874 1840 1871 0 +13.07(+0.70%)
Dec 17, 2013 1823 1863 1823 1857 0 +22.95(+1.25%)
Dec 16, 2013 1817 1849 1814 1834 0 +11.94(+0.66%)
Dec 13, 2013 1814 1828 1801 1823 0 +14.77(+0.82%)
Dec 12, 2013 1803 1823 1793 1808 0 +4.66(+0.26%)
Dec 11, 2013 1826 1829 1796 1803 0 -20.74(-1.14%)
Dec 10, 2013 1820 1834 1820 1824 0 -7.80(-0.43%)
Dec 09, 2013 1833 1845 1825 1832 0 -2.20(-0.12%)
Dec 06, 2013 1858 1862 1830 1834 0 -5.70(-0.31%)
Dec 05, 2013 1849 1858 1833 1840 0 -18.45(-0.99%)
Dec 04, 2013 1843 1872 1835 1858 0 -0.67(-0.04%)
Dec 03, 2013 1858 1867 1854 1859 0 +0.19(+0.01%)
Dec 02, 2013 1849 1867 1843 1858 0 +3.20(+0.17%)
Nov 29, 2013 1850 1860 1839 1855 0 +3.10(+0.17%)
Nov 27, 2013 1852 1852 1852 0 +33.40(+1.84%)
Nov 26, 2013 1815 1825 1785 1819 0 +2.40(+0.13%)
Nov 25, 2013 1828 1846 1809 1816 0 -25.23(-1.37%)
Nov 22, 2013 1841 1853 1830 1842 0 +7.47(+0.41%)
Nov 21, 2013 1841 1847 1828 1834 0 +7.90(+0.43%)
Nov 20, 2013 1844 1859 1823 1826 0 -18.14(-0.98%)
Nov 19, 2013 1850 1864 1833 1844 0 -23.75(-1.27%)
Nov 18, 2013 1883 1893 1863 1868 0 -6.43(-0.34%)
Nov 15, 2013 1849 1882 1848 1875 0 +13.25(+0.71%)
Nov 14, 2013 1847 1864 1823 1861 0 +24.40(+1.33%)
Nov 12, 2013 1795 1860 1790 1837 0 +44.65(+2.49%)
Nov 11, 2013 1780 1802 1780 1792 0 -1.71(-0.10%)
Nov 08, 2013 1792 1812 1788 1794 0 +0.59(+0.03%)
Nov 07, 2013 1811 1835 1788 1793 0 -11.60(-0.64%)
Nov 06, 2013 1784 1826 1775 1805 0 +26.15(+1.47%)
Nov 05, 2013 1752 1784 1752 1779 0 +12.81(+0.73%)
Nov 04, 2013 1752 1772 1747 1766 0 +14.83(+0.85%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback