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 (%)
Nov 30, 2011 1621 1657 1613 1641 0 +54.44(+3.43%)
Nov 29, 2011 1608 1629 1573 1587 0 -28.65(-1.77%)
Nov 28, 2011 1599 1629 1586 1615 0 +48.73(+3.11%)
Nov 25, 2011 1558 1601 1556 1567 0 -5.09(-0.32%)
Nov 23, 2011 1572 1572 1572 0 -6.74(-0.43%)
Nov 22, 2011 1560 1597 1544 1578 0 +15.63(+1.00%)
Nov 21, 2011 1583 1594 1542 1563 0 -34.57(-2.16%)
Nov 18, 2011 1607 1617 1570 1597 0 -10.92(-0.68%)
Nov 17, 2011 1670 1674 1589 1608 0 -70.67(-4.21%)
Nov 16, 2011 1714 1733 1668 1679 0 -54.41(-3.14%)
Nov 15, 2011 1673 1742 1670 1733 0 +39.92(+2.36%)
Nov 14, 2011 1713 1730 1683 1693 0 -17.98(-1.05%)
Nov 11, 2011 1696 1719 1678 1711 0 +22.77(+1.35%)
Nov 10, 2011 1687 1702 1662 1689 0 +13.47(+0.80%)
Nov 09, 2011 1685 1715 1659 1675 0 -42.89(-2.50%)
Nov 08, 2011 1711 1737 1701 1718 0 +14.30(+0.84%)
Nov 07, 2011 1715 1720 1678 1704 0 -17.30(-1.01%)
Nov 04, 2011 1708 1728 1681 1721 0 +7.93(+0.46%)
Nov 03, 2011 1680 1721 1666 1713 0 +2.13(+0.12%)
Nov 02, 2011 1659 1721 1643 1711 0 +67.73(+4.12%)
Nov 01, 2011 1642 1672 1605 1643 0 -49.39(-2.92%)
Oct 31, 2011 1716 1746 1690 1693 0 -51.71(-2.96%)
Oct 28, 2011 1759 1778 1729 1744 0 -24.35(-1.38%)
Oct 27, 2011 1765 1811 1751 1769 0 +45.63(+2.65%)
Oct 26, 2011 1702 1735 1679 1723 0 +28.89(+1.71%)
Oct 25, 2011 1744 1761 1689 1694 0 -54.67(-3.13%)
Oct 24, 2011 1724 1772 1726 1749 0 +22.79(+1.32%)
Oct 21, 2011 1749 1751 1695 1726 0 -7.94(-0.46%)
Oct 20, 2011 1709 1742 1698 1734 0 +21.32(+1.24%)
Oct 19, 2011 1724 1752 1705 1713 0 -29.51(-1.69%)
Oct 18, 2011 1721 1751 1638 1742 0 +49.84(+2.95%)
Oct 17, 2011 1710 1727 1675 1692 0 -22.89(-1.33%)
Oct 14, 2011 1691 1721 1680 1715 0 +35.46(+2.11%)
Oct 13, 2011 1637 1692 1637 1680 0 +36.00(+2.19%)
Oct 12, 2011 1663 1675 1639 1644 0 -17.31(-1.04%)
Oct 11, 2011 1674 1682 1641 1661 0 -21.24(-1.26%)
Oct 10, 2011 1652 1697 1642 1682 0 +52.47(+3.22%)
Oct 07, 2011 1640 1655 1602 1630 0 -11.26(-0.69%)
Oct 06, 2011 1602 1646 1560 1641 0 +72.86(+4.65%)
Oct 05, 2011 1555 1596 1511 1568 0 +31.69(+2.06%)
Oct 04, 2011 1464 1539 1458 1537 0 +51.96(+3.50%)
Oct 03, 2011 1515 1537 1469 1485 0 -43.05(-2.82%)
Sep 30, 2011 1533 1584 1522 1528 0 -27.63(-1.78%)
Sep 29, 2011 1589 1610 1507 1555 0 -3.65(-0.23%)
Sep 28, 2011 1596 1612 1550 1559 0 -31.46(-1.98%)
Sep 27, 2011 1587 1616 1558 1590 0 +31.19(+2.00%)
Sep 26, 2011 1543 1566 1494 1559 0 +19.52(+1.27%)
Sep 23, 2011 1501 1552 1485 1540 0 +25.03(+1.65%)
Sep 22, 2011 1590 1600 1480 1515 0 -116.22(-7.13%)
Sep 21, 2011 1649 1672 1629 1631 0 -15.44(-0.94%)
Sep 20, 2011 1680 1693 1640 1646 0 -31.42(-1.87%)
Sep 19, 2011 1673 1701 1625 1678 0 -20.98(-1.24%)
Sep 16, 2011 1673 1710 1672 1699 0 +28.84(+1.73%)
Sep 15, 2011 1649 1708 1637 1670 0 +32.33(+1.97%)
Sep 14, 2011 1574 1666 1565 1638 0 +71.12(+4.54%)
Sep 13, 2011 1552 1576 1538 1566 0 +21.39(+1.38%)
Sep 12, 2011 1517 1561 1508 1545 0 +7.25(+0.47%)
Sep 09, 2011 1551 1579 1523 1538 0 -33.78(-2.15%)
Sep 08, 2011 1567 1603 1560 1572 0 +2.52(+0.16%)
Sep 07, 2011 1573 1603 1550 1569 0 +8.90(+0.57%)
Sep 06, 2011 1525 1564 1516 1560 0 -16.07(-1.02%)
Sep 02, 2011 1576 1576 1576 0 -22.46(-1.40%)
Sep 01, 2011 1616 1624 1588 1599 0 -19.49(-1.20%)
Aug 31, 2011 1614 1648 1600 1618 0 +16.62(+1.04%)
Aug 30, 2011 1582 1612 1574 1602 0 +9.92(+0.62%)
Aug 29, 2011 1571 1603 1567 1592 0 +32.63(+2.09%)
Aug 26, 2011 1515 1562 1499 1559 0 +34.72(+2.28%)
Aug 25, 2011 1565 1571 1517 1524 0 -35.70(-2.29%)
Aug 24, 2011 1554 1580 1526 1560 0 +1.41(+0.09%)
Aug 23, 2011 1500 1565 1480 1559 0 +64.69(+4.33%)
Aug 22, 2011 1535 1556 1484 1494 0 -0.28(-0.02%)
Aug 19, 2011 1511 1557 1489 1494 0 -35.40(-2.31%)
Aug 18, 2011 1616 1621 1503 1530 0 -132.18(-7.95%)
Aug 17, 2011 1679 1710 1639 1662 0 -9.96(-0.60%)
Aug 16, 2011 1655 1687 1643 1672 0 -4.69(-0.28%)
Aug 15, 2011 1647 1690 1634 1676 0 +39.07(+2.39%)
Aug 12, 2011 1619 1658 1587 1637 0 +29.43(+1.83%)
Aug 11, 2011 1494 1626 1477 1608 0 +131.57(+8.91%)
Aug 10, 2011 1482 1523 1449 1476 0 -39.61(-2.61%)
Aug 09, 2011 1491 1526 1422 1516 0 +60.36(+4.15%)
Aug 08, 2011 1502 1510 1446 1456 0 -112.26(-7.16%)
Aug 05, 2011 1617 1631 1509 1568 0 -50.01(-3.09%)
Aug 04, 2011 1686 1694 1606 1618 0 -78.80(-4.64%)
Aug 03, 2011 1694 1716 1667 1697 0 -0.85(-0.05%)
Aug 02, 2011 1717 1738 1696 1697 0 -31.82(-1.84%)
Aug 01, 2011 1750 1776 1707 1729 0 -3.19(-0.18%)
Jul 29, 2011 1735 1747 1707 1732 0 -13.06(-0.75%)
Jul 28, 2011 1742 1766 1730 1746 0 +4.63(+0.27%)
Jul 27, 2011 1751 1767 1732 1741 0 -30.19(-1.70%)
Jul 26, 2011 1797 1813 1765 1771 0 -33.68(-1.87%)
Jul 25, 2011 1800 1833 1791 1805 0 -8.97(-0.49%)
Jul 22, 2011 1811 1822 1789 1814 0 +21.84(+1.22%)
Jul 21, 2011 1815 1823 1780 1792 0 -15.32(-0.85%)
Jul 20, 2011 1836 1840 1791 1807 0 -26.11(-1.42%)
Jul 19, 2011 1854 1872 1822 1833 0 -21.91(-1.18%)
Jul 18, 2011 1771 1862 1747 1855 0 +113.32(+6.51%)
Jul 15, 2011 1737 1754 1701 1742 0 +4.60(+0.26%)
Jul 14, 2011 1772 1775 1695 1737 0 -25.71(-1.46%)
Jul 13, 2011 1771 1781 1753 1763 0 +6.13(+0.35%)
Jul 12, 2011 1758 1780 1751 1757 0 -6.28(-0.36%)
Jul 11, 2011 1793 1802 1750 1763 0 -36.04(-2.00%)
Jul 08, 2011 1777 1804 1772 1799 0 +8.48(+0.47%)
Jul 07, 2011 1792 1806 1779 1791 0 +9.86(+0.55%)
Jul 06, 2011 1782 1798 1768 1781 0 -4.97(-0.28%)
Jul 05, 2011 1758 1795 1745 1786 0 +31.67(+1.81%)
Jul 01, 2011 1754 1754 1754 0 -0.05(-0.00%)
Jun 30, 2011 1740 1759 1731 1754 0 +23.03(+1.33%)
Jun 29, 2011 1721 1744 1698 1731 0 +8.74(+0.51%)
Jun 28, 2011 1694 1737 1686 1722 0 +35.82(+2.12%)
Jun 27, 2011 1662 1695 1656 1687 0 +17.52(+1.05%)
Jun 24, 2011 1672 1691 1647 1669 0 -0.52(-0.03%)
Jun 23, 2011 1620 1673 1611 1670 0 +31.06(+1.90%)
Jun 22, 2011 1647 1667 1626 1639 0 -11.21(-0.68%)
Jun 21, 2011 1627 1685 1618 1650 0 +33.86(+2.10%)
Jun 20, 2011 1616 1623 1583 1616 0 +23.88(+1.50%)
Jun 17, 2011 1616 1622 1587 1592 0 -5.62(-0.35%)
Jun 16, 2011 1593 1612 1575 1598 0 -0.39(-0.02%)
Jun 15, 2011 1634 1641 1593 1598 0 -44.91(-2.73%)
Jun 14, 2011 1627 1652 1620 1643 0 +14.88(+0.91%)
Jun 13, 2011 1409 1646 1614 1628 0 -6.74(-0.41%)
Jun 10, 2011 1422 1660 1628 1635 0 -13.82(-0.84%)
Jun 09, 2011 1424 1661 1639 1649 0 -7.56(-0.46%)
Jun 08, 2011 1432 1670 1643 1656 0 -5.95(-0.36%)
Jun 07, 2011 1442 1684 1651 1662 0 +0.11(+0.01%)
Jun 06, 2011 1455 1690 1655 1662 0 -24.60(-1.46%)
Jun 03, 2011 1468 1712 1677 1687 0 +44.95(+2.74%)
May 24, 2011 1452 1689 1637 1642 0 -35.54(-2.12%)
May 23, 2011 1466 1697 1666 1677 0 -31.10(-1.82%)
May 20, 2011 1472 1721 1692 1708 0 +10.69(+0.63%)
May 19, 2011 1468 1706 1683 1698 0 +5.54(+0.33%)
May 18, 2011 1454 1699 1673 1692 0 +14.59(+0.87%)
May 17, 2011 1460 1693 1669 1678 0 -12.88(-0.76%)
May 16, 2011 1479 1712 1685 1690 0 -17.59(-1.03%)
May 13, 2011 1505 1730 1705 1708 0 -20.58(-1.19%)
May 12, 2011 1487 1734 1703 1729 0 +13.02(+0.76%)
May 11, 2011 1496 1730 1695 1716 0 -9.91(-0.57%)
May 10, 2011 1493 1734 1715 1725 0 +14.85(+0.87%)
May 09, 2011 1486 1722 1699 1711 0 +0.95(+0.06%)
May 06, 2011 1474 1730 1691 1710 0 +25.21(+1.50%)
May 05, 2011 1460 1709 1672 1684 0 -6.62(-0.39%)
May 04, 2011 1481 1722 1674 1691 0 -16.31(-0.96%)
May 03, 2011 1482 1720 1682 1707 0 +1.77(+0.10%)
May 02, 2011 1708 1731 1698 1706 0 -4.55(-0.27%)
Apr 29, 2011 1717 1730 1706 1710 0 -1.50(-0.09%)
Apr 28, 2011 1699 1724 1689 1712 0 +12.21(+0.72%)
Apr 27, 2011 1693 1705 1679 1699 0 +13.77(+0.82%)
Apr 26, 2011 1684 1699 1664 1686 0 +6.94(+0.41%)
Apr 25, 2011 1683 1687 1668 1679 0 +2.79(+0.17%)
Apr 21, 2011 1681 1689 1668 1676 0 -0.28(-0.02%)
Apr 20, 2011 1665 1689 1659 1676 0 +32.30(+1.96%)
Apr 19, 2011 1658 1666 1637 1644 0 -11.68(-0.71%)
Apr 18, 2011 1667 1675 1644 1656 0 -31.81(-1.89%)
Apr 15, 2011 1676 1696 1648 1687 0 +8.75(+0.52%)
Apr 14, 2011 1639 1694 1617 1679 0 +31.52(+1.91%)
Apr 13, 2011 1639 1697 1631 1647 0 +13.84(+0.85%)
Apr 12, 2011 1645 1651 1621 1633 0 -16.90(-1.02%)
Apr 11, 2011 1655 1676 1636 1650 0 -1.74(-0.11%)
Apr 08, 2011 1664 1680 1645 1652 0 -8.90(-0.54%)
Apr 07, 2011 1665 1689 1652 1661 0 -7.17(-0.43%)
Apr 06, 2011 1675 1685 1655 1668 0 -1.36(-0.08%)
Apr 05, 2011 1675 1681 1660 1669 0 -9.32(-0.56%)
Apr 04, 2011 1672 1690 1662 1679 0 +5.56(+0.33%)
Apr 01, 2011 1660 1689 1650 1673 0 +22.18(+1.34%)
Mar 31, 2011 1639 1664 1629 1651 0 +11.59(+0.71%)
Mar 30, 2011 1640 1652 1624 1639 0 +13.66(+0.84%)
Mar 29, 2011 1587 1638 1580 1626 0 +32.78(+2.06%)
Mar 28, 2011 1594 1610 1588 1593 0 -0.98(-0.06%)
Mar 25, 2011 1584 1612 1579 1594 0 +12.11(+0.77%)
Mar 24, 2011 1580 1594 1566 1582 0 +13.31(+0.85%)
Mar 23, 2011 1573 1580 1549 1568 0 -4.60(-0.29%)
Mar 22, 2011 1570 1580 1562 1573 0 +3.66(+0.23%)
Mar 21, 2011 1572 1585 1553 1569 0 +22.61(+1.46%)
Mar 18, 2011 1551 1564 1531 1547 0 +10.10(+0.66%)
Mar 17, 2011 1556 1564 1527 1537 0 -3.40(-0.22%)
Mar 16, 2011 1563 1581 1529 1540 0 -29.51(-1.88%)
Mar 15, 2011 1529 1579 1519 1570 0 +2.94(+0.19%)
Mar 14, 2011 1552 1574 1538 1567 0 -0.29(-0.02%)
Mar 11, 2011 1542 1579 1529 1567 0 +14.99(+0.97%)
Mar 10, 2011 1554 1568 1525 1552 0 -21.66(-1.38%)
Mar 09, 2011 1570 1584 1555 1574 0 -2.47(-0.16%)
Mar 08, 2011 1559 1592 1550 1576 0 +38.25(+2.49%)
Mar 07, 2011 1567 1577 1533 1538 0 -19.45(-1.25%)
Mar 04, 2011 1567 1572 1550 1557 0 -13.10(-0.83%)
Mar 03, 2011 1549 1576 1548 1570 0 +29.61(+1.92%)
Mar 02, 2011 1024 1549 1526 1541 0 +0.73(+0.05%)
Mar 01, 2011 1057 1570 1538 1540 0 -23.44(-1.50%)
Feb 28, 2011 1566 1573 1552 1564 0 -0.95(-0.06%)
Feb 25, 2011 1551 1567 1548 1564 0 +15.15(+0.98%)
Feb 24, 2011 1527 1555 1526 1549 0 +15.89(+1.04%)
Feb 23, 2011 1552 1553 1520 1533 0 -21.42(-1.38%)
Feb 22, 2011 1577 1586 1552 1555 0 -36.35(-2.28%)
Feb 18, 2011 1591 1591 1591 0 +19.64(+1.25%)
Feb 17, 2011 1571 1579 1567 1572 0 -0.66(-0.04%)
Feb 16, 2011 1564 1576 1556 1572 0 +12.17(+0.78%)
Feb 15, 2011 1555 1566 1548 1560 0 -0.43(-0.03%)
Feb 14, 2011 1562 1574 1556 1560 0 -1.79(-0.11%)
Feb 11, 2011 1562 1570 1552 1562 0 -4.20(-0.27%)
Feb 10, 2011 1539 1571 1534 1566 0 +19.58(+1.27%)
Feb 09, 2011 1526 1556 1523 1547 0 +19.84(+1.30%)
Feb 08, 2011 1520 1531 1514 1527 0 +7.23(+0.48%)
Feb 07, 2011 1499 1524 1495 1520 0 +21.66(+1.45%)
Feb 04, 2011 1507 1510 1489 1498 0 -8.96(-0.59%)
Feb 03, 2011 1511 1520 1502 1507 0 -7.82(-0.52%)
Feb 02, 2011 1513 1528 1507 1515 0 -0.06(-0.00%)
Feb 01, 2011 1496 1523 1492 1515 0 +28.08(+1.89%)
Jan 31, 2011 1482 1517 1469 1487 0 -6.42(-0.43%)
Jan 28, 2011 1501 1516 1481 1493 0 -7.39(-0.49%)
Jan 27, 2011 1482 1505 1480 1501 0 +20.30(+1.37%)
Jan 26, 2011 1477 1497 1473 1480 0 +1.53(+0.10%)
Jan 25, 2011 1478 1484 1468 1479 0 -3.75(-0.25%)
Jan 24, 2011 1466 1489 1455 1483 0 +14.43(+0.98%)
Jan 21, 2011 1488 1492 1461 1468 0 -13.26(-0.90%)
Jan 20, 2011 1487 1493 1467 1481 0 -8.77(-0.59%)
Jan 19, 2011 1491 1503 1482 1490 0 -5.07(-0.34%)
Jan 18, 2011 1496 1504 1484 1495 0 +0.89(+0.06%)
Jan 14, 2011 1494 1494 1494 0 +14.82(+1.00%)
Jan 13, 2011 1480 1486 1474 1480 0 +0.26(+0.02%)
Jan 12, 2011 1479 1489 1464 1479 0 +2.21(+0.15%)
Jan 11, 2011 1475 1485 1470 1477 0 +1.10(+0.07%)
Jan 10, 2011 1466 1484 1446 1476 0 -13.41(-0.90%)
Jan 07, 2011 1493 1509 1477 1489 0 -14.55(-0.97%)
Jan 06, 2011 1507 1525 1491 1504 0 -16.91(-1.11%)
Jan 05, 2011 1479 1530 1486 1521 0 +28.29(+1.90%)
Jan 04, 2011 1486 1504 1482 1493 0 -1.12(-0.07%)
Jan 03, 2011 1473 1511 1481 1494 0 +20.84(+1.41%)
Dec 31, 2010 1462 1478 1462 1473 0 -0.27(-0.02%)
Dec 30, 2010 1455 1491 1463 1473 0 +8.52(+0.58%)
Dec 29, 2010 1453 1473 1459 1465 0 -0.89(-0.06%)
Dec 28, 2010 1456 1473 1459 1466 0 -1.63(-0.11%)
Dec 27, 2010 1453 1472 1457 1467 0 -1.02(-0.07%)
Dec 23, 2010 1459 1476 1462 1468 0 -3.45(-0.23%)
Dec 22, 2010 1457 1476 1465 1472 0 +2.62(+0.18%)
Dec 21, 2010 1455 1474 1456 1469 0 +7.83(+0.54%)
Dec 20, 2010 1460 1473 1443 1461 0 -6.65(-0.45%)
Dec 17, 2010 1458 1474 1457 1468 0 +1.75(+0.12%)
Dec 16, 2010 1456 1474 1448 1466 0 +13.26(+0.91%)
Dec 15, 2010 1458 1464 1446 1453 0 -5.37(-0.37%)
Dec 14, 2010 1456 1466 1452 1458 0 +2.57(+0.18%)
Dec 10, 2010 1454 1461 1446 1456 0 +2.89(+0.20%)
Dec 09, 2010 1458 1465 1446 1453 0 -3.09(-0.21%)
Dec 08, 2010 1464 1468 1450 1456 0 -5.11(-0.35%)
Dec 07, 2010 1475 1480 1459 1461 0 -10.49(-0.71%)
Dec 06, 2010 1475 1483 1466 1471 0 -3.73(-0.25%)
Dec 03, 2010 1462 1483 1458 1475 0 +10.98(+0.75%)
Dec 02, 2010 1459 1472 1451 1464 0 +8.42(+0.58%)
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