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, 2015 3165 3221 3152 3216 0 +31.21(+0.98%)
Nov 27, 2015 3155 3204 3154 3185 0 +18.78(+0.59%)
Nov 25, 2015 3166 3166 3166 3166 0 +56.21(+1.81%)
Nov 24, 2015 3094 3122 3077 3110 0 -8.74(-0.28%)
Nov 23, 2015 3119 3122 3086 3119 0 -4.96(-0.16%)
Nov 20, 2015 3130 3131 3122 3124 0 +25.05(+0.81%)
Nov 19, 2015 3012 3113 3004 3099 0 +72.85(+2.41%)
Nov 18, 2015 3053 3071 2992 3026 0 -39.22(-1.28%)
Nov 17, 2015 3042 3095 3027 3065 0 +42.21(+1.40%)
Nov 16, 2015 3001 3031 2976 3023 0 +27.05(+0.90%)
Nov 13, 2015 3033 3062 2990 2996 0 -53.65(-1.76%)
Nov 12, 2015 3036 3086 3016 3050 0 +5.90(+0.19%)
Nov 11, 2015 3076 3084 3033 3044 0 -12.01(-0.39%)
Nov 10, 2015 3028 3065 3024 3056 0 +25.45(+0.84%)
Nov 09, 2015 3072 3087 2991 3030 0 -71.34(-2.30%)
Nov 06, 2015 3038 3107 3010 3102 0 +67.41(+2.22%)
Nov 05, 2015 3089 3092 3016 3034 0 -71.29(-2.30%)
Nov 04, 2015 3131 3149 3098 3105 0 -18.26(-0.58%)
Nov 03, 2015 3109 3136 3090 3124 0 +4.71(+0.15%)
Nov 02, 2015 3153 3165 3089 3119 0 -17.84(-0.57%)
Oct 30, 2015 3135 3143 3121 3137 0 +13.34(+0.43%)
Oct 29, 2015 3123 3146 3100 3124 0 -12.17(-0.39%)
Oct 28, 2015 3081 3151 3062 3136 0 +76.56(+2.50%)
Oct 27, 2015 2977 3067 2969 3059 0 +68.08(+2.28%)
Oct 26, 2015 3035 3037 2875 2991 0 +19.34(+0.65%)
Oct 23, 2015 3000 3047 2931 2972 0 -53.15(-1.76%)
Oct 22, 2015 2969 3038 2949 3025 0 +70.03(+2.37%)
Oct 21, 2015 3023 3024 2951 2955 0 -43.57(-1.45%)
Oct 20, 2015 2977 3010 2971 2998 0 +23.09(+0.78%)
Oct 19, 2015 2988 2992 2960 2975 0 -10.50(-0.35%)
Oct 16, 2015 2958 2993 2942 2986 0 +39.08(+1.33%)
Oct 15, 2015 2915 2963 2904 2947 0 +41.21(+1.42%)
Oct 14, 2015 2913 2945 2893 2906 0 -15.26(-0.52%)
Oct 13, 2015 2961 2971 2917 2921 0 -45.92(-1.55%)
Oct 12, 2015 2951 2981 2932 2967 0 +19.94(+0.68%)
Oct 09, 2015 2950 2995 2917 2947 0 -5.76(-0.20%)
Oct 08, 2015 2952 2972 2919 2952 0 -11.16(-0.38%)
Oct 07, 2015 2986 3005 2944 2964 0 -12.95(-0.44%)
Oct 06, 2015 3035 3050 2901 2977 0 -58.42(-1.92%)
Oct 05, 2015 2979 3059 2963 3035 0 +61.36(+2.06%)
Oct 02, 2015 2928 2975 2900 2974 0 +25.14(+0.85%)
Oct 01, 2015 2936 2959 2915 2949 0 +22.71(+0.78%)
Sep 30, 2015 2921 2940 2863 2926 0 +20.33(+0.70%)
Sep 29, 2015 2897 2923 2878 2905 0 +6.98(+0.24%)
Sep 28, 2015 2926 2944 2888 2899 0 -45.70(-1.55%)
Sep 25, 2015 2961 2976 2925 2944 0 +11.06(+0.38%)
Sep 24, 2015 2927 2940 2902 2933 0 -20.11(-0.68%)
Sep 23, 2015 2935 2979 2933 2953 0 +1.98(+0.07%)
Sep 22, 2015 2949 2970 2924 2951 0 -22.09(-0.74%)
Sep 21, 2015 2978 3007 2945 2973 0 +14.88(+0.50%)
Sep 18, 2015 2914 2969 2903 2958 0 +16.75(+0.57%)
Sep 17, 2015 2942 2970 2927 2942 0 +3.71(+0.13%)
Sep 16, 2015 2924 2950 2901 2938 0 +1.74(+0.06%)
Sep 15, 2015 2903 2948 2900 2936 0 +32.18(+1.11%)
Sep 14, 2015 2919 2930 2881 2904 0 -16.98(-0.58%)
Sep 11, 2015 2892 2931 2872 2921 0 +19.57(+0.67%)
Sep 10, 2015 2854 2918 2851 2902 0 +39.93(+1.40%)
Sep 09, 2015 2905 2914 2850 2862 0 -16.32(-0.57%)
Sep 08, 2015 2887 2902 2840 2878 0 +24.48(+0.86%)
Sep 04, 2015 2853 2853 2853 2853 0 -19.48(-0.68%)
Sep 03, 2015 2904 2907 2864 2873 0 -9.92(-0.34%)
Sep 02, 2015 2857 2885 2833 2883 0 +39.67(+1.40%)
Sep 01, 2015 2830 2885 2809 2843 0 -34.57(-1.20%)
Aug 31, 2015 2891 2905 2862 2878 0 -35.80(-1.23%)
Aug 28, 2015 2924 2946 2883 2914 0 -19.39(-0.66%)
Aug 27, 2015 2942 2971 2884 2933 0 +1.82(+0.06%)
Aug 26, 2015 2946 2959 2859 2931 0 +66.08(+2.31%)
Aug 25, 2015 2847 2908 2778 2865 0 +101.27(+3.66%)
Aug 24, 2015 2672 2853 2441 2764 0 -82.35(-2.89%)
Aug 21, 2015 2901 2957 2836 2846 0 -104.94(-3.56%)
Aug 20, 2015 2977 2993 2942 2951 0 -50.32(-1.68%)
Aug 19, 2015 3026 3034 2983 3001 0 -49.64(-1.63%)
Aug 18, 2015 3041 3070 3027 3051 0 +8.81(+0.29%)
Aug 17, 2015 2981 3048 2961 3042 0 +49.52(+1.65%)
Aug 14, 2015 2959 2999 2955 2993 0 +13.82(+0.46%)
Aug 13, 2015 2983 3006 2968 2979 0 -13.91(-0.46%)
Aug 12, 2015 2980 3012 2961 2993 0 -21.81(-0.72%)
Aug 11, 2015 3038 3061 2971 3015 0 -45.62(-1.49%)
Aug 10, 2015 3022 3075 3010 3060 0 +64.78(+2.16%)
Aug 07, 2015 3023 3025 2964 2995 0 -16.31(-0.54%)
Aug 06, 2015 3041 3080 3009 3012 0 -33.70(-1.11%)
Aug 05, 2015 3014 3074 3007 3045 0 +25.26(+0.84%)
Aug 04, 2015 2946 3034 2934 3020 0 +65.48(+2.22%)
Aug 03, 2015 3003 3003 2937 2955 0 -46.70(-1.56%)
Jul 31, 2015 3005 3096 2971 3001 0 +18.81(+0.63%)
Jul 30, 2015 3022 3030 2973 2983 0 -39.29(-1.30%)
Jul 29, 2015 3073 3084 3001 3022 0 -91.44(-2.94%)
Jul 28, 2015 3089 3126 3063 3113 0 +26.89(+0.87%)
Jul 27, 2015 3100 3137 3072 3086 0 -49.93(-1.59%)
Jul 24, 2015 3142 3172 3106 3136 0 -27.06(-0.86%)
Jul 23, 2015 3174 3222 3158 3163 0 +1.36(+0.04%)
Jul 22, 2015 3162 3254 3078 3162 0 +186.94(+6.28%)
Jul 21, 2015 2908 2987 2905 2975 0 +62.33(+2.14%)
Jul 20, 2015 2962 2976 2905 2913 0 -38.76(-1.31%)
Jul 17, 2015 2989 3002 2919 2952 0 -27.24(-0.91%)
Jul 16, 2015 3014 3024 2960 2979 0 -42.34(-1.40%)
Jul 15, 2015 3036 3045 3010 3021 0 -9.96(-0.33%)
Jul 14, 2015 3028 3057 3021 3031 0 +1.65(+0.05%)
Jul 13, 2015 3059 3110 3022 3029 0 -30.09(-0.98%)
Jul 10, 2015 3076 3096 3029 3060 0 +8.33(+0.27%)
Jul 09, 2015 3018 3073 3003 3051 0 +74.27(+2.49%)
Jul 08, 2015 2980 3006 2963 2977 0 -24.29(-0.81%)
Jul 07, 2015 3023 3031 2966 3001 0 -19.50(-0.65%)
Jul 06, 2015 3011 3048 2991 3021 0 -22.52(-0.74%)
Jul 02, 2015 3043 3043 3043 3043 0 -6.26(-0.21%)
Jul 01, 2015 3053 3079 3030 3049 0 +21.68(+0.72%)
Jun 30, 2015 2994 3054 2983 3028 0 +51.18(+1.72%)
Jun 29, 2015 3002 3025 2962 2977 0 -61.17(-2.01%)
Jun 26, 2015 3093 3101 3028 3038 0 -56.82(-1.84%)
Jun 25, 2015 3133 3142 3079 3095 0 -24.21(-0.78%)
Jun 24, 2015 3179 3181 3093 3119 0 -64.57(-2.03%)
Jun 23, 2015 3235 3241 3174 3183 0 -31.45(-0.98%)
Jun 22, 2015 3240 3249 3200 3215 0 +12.60(+0.39%)
Jun 19, 2015 3233 3257 3187 3202 0 -24.98(-0.77%)
Jun 18, 2015 3219 3248 3204 3227 0 +22.80(+0.71%)
Jun 17, 2015 3202 3226 3180 3204 0 +16.54(+0.52%)
Jun 16, 2015 3166 3202 3152 3188 0 +30.88(+0.98%)
Jun 15, 2015 3153 3185 3115 3157 0 -18.45(-0.58%)
Jun 12, 2015 3204 3216 3157 3175 0 -35.30(-1.10%)
Jun 11, 2015 3216 3235 3201 3211 0 -3.58(-0.11%)
Jun 10, 2015 3198 3233 3175 3214 0 +39.12(+1.23%)
Jun 09, 2015 3177 3189 3124 3175 0 +25.07(+0.80%)
Jun 08, 2015 3175 3197 3137 3150 0 -16.48(-0.52%)
Jun 05, 2015 3168 3199 3133 3167 0 +8.49(+0.27%)
Jun 04, 2015 3166 3191 3138 3158 0 -5.34(-0.17%)
Jun 03, 2015 3173 3187 3141 3163 0 +12.83(+0.41%)
Jun 02, 2015 3181 3188 3136 3151 0 -34.62(-1.09%)
Jun 01, 2015 3212 3216 3162 3185 0 -1.32(-0.04%)
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%)
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