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 (%)
Mar 28, 2013 1569 1569 1569 0 +2.28(+0.15%)
Mar 27, 2013 1542 1572 1541 1566 0 +15.97(+1.03%)
Mar 26, 2013 1572 1582 1544 1551 0 -14.82(-0.95%)
Mar 25, 2013 1589 1603 1543 1565 0 -43.98(-2.73%)
Mar 22, 2013 1630 1634 1598 1609 0 -12.67(-0.78%)
Mar 21, 2013 1611 1638 1606 1622 0 -7.65(-0.47%)
Mar 20, 2013 1624 1639 1619 1630 0 +15.43(+0.96%)
Mar 19, 2013 1632 1648 1604 1614 0 -15.73(-0.97%)
Mar 18, 2013 1633 1643 1614 1630 0 -14.66(-0.89%)
Mar 15, 2013 1652 1660 1628 1645 0 -8.11(-0.49%)
Mar 14, 2013 1667 1688 1649 1653 0 -9.00(-0.54%)
Mar 13, 2013 1660 1673 1648 1662 0 -2.19(-0.13%)
Mar 12, 2013 1652 1674 1646 1664 0 +2.75(+0.17%)
Mar 11, 2013 1661 1682 1655 1661 0 -8.01(-0.48%)
Mar 08, 2013 1683 1699 1653 1669 0 +7.75(+0.47%)
Mar 07, 2013 1672 1681 1653 1661 0 -8.34(-0.50%)
Mar 06, 2013 1681 1687 1665 1670 0 -0.82(-0.05%)
Mar 05, 2013 1668 1678 1656 1671 0 +10.57(+0.64%)
Mar 04, 2013 1659 1670 1647 1660 0 -3.09(-0.19%)
Mar 01, 2013 1672 1682 1651 1663 0 -15.00(-0.89%)
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%)
Dec 04, 2012 1484 1504 1464 1472 0 -29.64(-1.97%)
Nov 30, 2012 1489 1506 1479 1502 0 +13.44(+0.90%)
Nov 29, 2012 1501 1518 1481 1489 0 -4.22(-0.28%)
Nov 28, 2012 1470 1493 1460 1493 0 +18.77(+1.27%)
Nov 27, 2012 1494 1505 1467 1474 0 -17.10(-1.15%)
Nov 26, 2012 1477 1502 1471 1491 0 +7.03(+0.47%)
Nov 24, 2012 1470 1495 1469 1484 0 +0.00(+0.00%)
Nov 23, 2012 1470 1495 1469 1484 0 +16.61(+1.13%)
Nov 21, 2012 1467 1467 1467 0 +8.25(+0.57%)
Nov 20, 2012 1444 1473 1437 1459 0 +6.13(+0.42%)
Nov 19, 2012 1438 1460 1426 1453 0 +31.22(+2.20%)
Nov 16, 2012 1419 1442 1388 1422 0 +3.40(+0.24%)
Nov 15, 2012 1414 1428 1401 1418 0 -0.70(-0.05%)
Nov 14, 2012 1421 1439 1414 1419 0 -4.03(-0.28%)
Nov 13, 2012 1430 1445 1411 1423 0 -14.00(-0.97%)
Nov 12, 2012 1437 1444 1422 1437 0 +5.86(+0.41%)
Nov 09, 2012 1414 1442 1405 1431 0 +5.60(+0.39%)
Nov 08, 2012 1435 1450 1419 1426 0 -6.94(-0.48%)
Nov 07, 2012 1455 1473 1428 1433 0 -36.84(-2.51%)
Nov 06, 2012 1453 1482 1448 1469 0 +17.70(+1.22%)
Nov 05, 2012 1448 1466 1439 1452 0 -6.03(-0.41%)
Nov 02, 2012 1480 1484 1450 1458 0 -15.48(-1.05%)
Nov 01, 2012 1437 1487 1436 1473 0 +52.11(+3.67%)
Oct 31, 2012 1422 1432 1401 1421 0 +5.08(+0.36%)
Oct 26, 2012 1416 1416 1416 0 -28.02(-1.94%)
Oct 25, 2012 1426 1454 1409 1444 0 +29.30(+2.07%)
Oct 24, 2012 1411 1424 1392 1415 0 +30.12(+2.18%)
Oct 23, 2012 1371 1404 1363 1385 0 +29.08(+2.15%)
Oct 19, 2012 1355 1368 1328 1356 0 -0.74(-0.05%)
Oct 18, 2012 1326 1365 1323 1356 0 +15.13(+1.13%)
Oct 17, 2012 1430 1442 1325 1341 0 -174.94(-11.54%)
Oct 16, 2012 1487 1529 1479 1516 0 +26.15(+1.76%)
Oct 15, 2012 1481 1498 1454 1490 0 +17.28(+1.17%)
Oct 12, 2012 1458 1481 1449 1473 0 +11.67(+0.80%)
Oct 11, 2012 1454 1483 1447 1461 0 -5.64(-0.38%)
Oct 10, 2012 1480 1493 1459 1467 0 -14.51(-0.98%)
Oct 09, 2012 1499 1510 1464 1481 0 -27.41(-1.82%)
Oct 08, 2012 1502 1529 1491 1509 0 -5.81(-0.38%)
Oct 06, 2012 1518 1545 1500 1514 0 +0.00(+0.00%)
Oct 05, 2012 1517 1545 1500 1514 0 +6.99(+0.46%)
Oct 04, 2012 1501 1513 1460 1507 0 +8.27(+0.55%)
Oct 03, 2012 1524 1540 1482 1499 0 -23.10(-1.52%)
Oct 02, 2012 1530 1549 1503 1522 0 -0.02(-0.00%)
Oct 01, 2012 1552 1573 1511 1522 0 -41.33(-2.64%)
Sep 28, 2012 1572 1585 1559 1564 0 -19.23(-1.21%)
Sep 27, 2012 1552 1599 1545 1583 0 +35.06(+2.27%)
Sep 26, 2012 1563 1575 1533 1548 0 -21.24(-1.35%)
Sep 25, 2012 1553 1588 1546 1569 0 +11.33(+0.73%)
Sep 24, 2012 1528 1571 1524 1558 0 +14.07(+0.91%)
Sep 21, 2012 1545 1578 1533 1544 0 -7.22(-0.47%)
Sep 20, 2012 1533 1559 1531 1551 0 +2.54(+0.16%)
Sep 19, 2012 1543 1560 1532 1548 0 -5.22(-0.34%)
Sep 18, 2012 1567 1571 1545 1554 0 -14.13(-0.90%)
Sep 17, 2012 1570 1579 1555 1568 0 -4.26(-0.27%)
Sep 14, 2012 1603 1625 1563 1572 0 -32.19(-2.01%)
Sep 13, 2012 1577 1611 1576 1604 0 +17.97(+1.13%)
Sep 12, 2012 1591 1604 1581 1586 0 +1.39(+0.09%)
Sep 11, 2012 1563 1593 1563 1585 0 +12.11(+0.77%)
Sep 10, 2012 1587 1597 1567 1573 0 -22.23(-1.39%)
Sep 07, 2012 1607 1622 1581 1595 0 -10.48(-0.65%)
Sep 06, 2012 1566 1618 1563 1605 0 +45.21(+2.90%)
Sep 05, 2012 1522 1566 1520 1560 0 +30.75(+2.01%)
Sep 04, 2012 1514 1547 1486 1529 0 +6.81(+0.45%)
Aug 31, 2012 1523 1523 1523 0 +4.81(+0.32%)
Aug 30, 2012 1554 1566 1513 1518 0 -53.04(-3.38%)
Aug 29, 2012 1572 1586 1559 1571 0 -7.39(-0.47%)
Aug 27, 2012 1604 1614 1574 1578 0 -26.87(-1.67%)
Aug 24, 2012 1605 1627 1587 1605 0 -6.20(-0.38%)
Aug 23, 2012 1620 1636 1598 1611 0 -15.54(-0.96%)
Aug 22, 2012 1634 1646 1616 1627 0 -6.26(-0.38%)
Aug 21, 2012 1637 1657 1619 1633 0 -0.87(-0.05%)
Aug 20, 2012 1640 1657 1613 1634 0 -14.25(-0.86%)
Aug 17, 2012 1636 1662 1632 1648 0 +19.09(+1.17%)
Aug 16, 2012 1584 1645 1579 1629 0 +52.98(+3.36%)
Aug 15, 2012 1551 1583 1539 1576 0 +26.42(+1.70%)
Aug 14, 2012 1625 1634 1543 1550 0 -70.52(-4.35%)
Aug 13, 2012 1643 1651 1599 1620 0 -26.31(-1.60%)
Aug 11, 2012 1608 1651 1604 1647 0 +0.00(+0.00%)
Aug 10, 2012 1608 1651 1604 1647 0 +28.79(+1.78%)
Aug 09, 2012 1621 1638 1609 1618 0 -6.60(-0.41%)
Aug 08, 2012 1604 1652 1599 1624 0 +17.96(+1.12%)
Aug 07, 2012 1571 1619 1569 1606 0 +25.75(+1.63%)
Aug 06, 2012 1557 1599 1556 1581 0 +18.40(+1.18%)
Aug 03, 2012 1556 1581 1549 1562 0 +35.04(+2.29%)
Aug 02, 2012 1503 1545 1499 1527 0 +8.66(+0.57%)
Aug 01, 2012 1545 1554 1505 1519 0 -46.67(-2.98%)
Jul 31, 2012 1552 1587 1543 1565 0 +10.40(+0.67%)
Jul 30, 2012 1603 1614 1539 1555 0 -53.54(-3.33%)
Jul 27, 2012 1579 1614 1563 1608 0 +32.95(+2.09%)
Jul 26, 2012 1551 1589 1547 1575 0 +56.66(+3.73%)
Jul 25, 2012 1499 1539 1500 1519 0 +13.02(+0.86%)
Jul 24, 2012 1520 1529 1492 1506 0 -19.84(-1.30%)
Jul 23, 2012 1530 1551 1497 1526 0 -39.96(-2.55%)
Jul 20, 2012 1573 1591 1563 1566 0 -20.76(-1.31%)
Jul 19, 2012 1562 1597 1554 1586 0 +38.36(+2.48%)
Jul 18, 2012 1474 1596 1463 1548 0 +87.13(+5.96%)
Jul 17, 2012 1479 1490 1451 1461 0 -2.96(-0.20%)
Jul 16, 2012 1473 1495 1456 1464 0 -21.07(-1.42%)
Jul 14, 2012 1453 1492 1439 1485 0 +0.00(+0.00%)
Jul 13, 2012 1453 1492 1439 1485 0 +42.04(+2.91%)
Jul 12, 2012 1440 1455 1401 1443 0 -4.87(-0.34%)
Jul 11, 2012 1454 1481 1432 1448 0 -1.61(-0.11%)
Jul 10, 2012 1474 1487 1438 1449 0 -19.06(-1.30%)
Jul 09, 2012 1529 1543 1455 1468 0 -70.65(-4.59%)
Jul 06, 2012 1606 1615 1527 1539 0 -81.95(-5.06%)
Jul 05, 2012 1603 1631 1594 1621 0 +15.31(+0.95%)
Jul 03, 2012 1606 1606 1606 0 +28.53(+1.81%)
Jul 02, 2012 1600 1609 1557 1577 0 -24.51(-1.53%)
Jun 30, 2012 1567 1607 1554 1602 0 -0.85(-0.05%)
Jun 29, 2012 1567 1607 1554 1602 0 +61.31(+3.98%)
Jun 28, 2012 1597 1605 1523 1541 0 -63.98(-3.99%)
Jun 27, 2012 1600 1621 1589 1605 0 +11.46(+0.72%)
Jun 26, 2012 1582 1609 1572 1594 0 +10.73(+0.68%)
Jun 25, 2012 1586 1595 1564 1583 0 -26.18(-1.63%)
Jun 22, 2012 1597 1622 1588 1609 0 +16.95(+1.06%)
Jun 21, 2012 1628 1641 1586 1592 0 -42.75(-2.61%)
Jun 20, 2012 1595 1655 1575 1635 0 +43.79(+2.75%)
Jun 19, 2012 1607 1621 1572 1591 0 -6.65(-0.42%)
Jun 18, 2012 1619 1634 1578 1598 0 -28.46(-1.75%)
Jun 15, 2012 1631 1654 1594 1626 0 -1.92(-0.12%)
Jun 14, 2012 1623 1643 1603 1628 0 -8.18(-0.50%)
Jun 13, 2012 1680 1688 1627 1636 0 -49.33(-2.93%)
Jun 12, 2012 1683 1699 1663 1686 0 +12.23(+0.73%)
Jun 11, 2012 1695 1706 1669 1673 0 -14.68(-0.87%)
Jun 08, 2012 1676 1696 1667 1688 0 +2.28(+0.14%)
Jun 07, 2012 1690 1704 1669 1686 0 +12.28(+0.73%)
Jun 06, 2012 1635 1678 1625 1674 0 +46.07(+2.83%)
Jun 05, 2012 1596 1635 1591 1627 0 +20.46(+1.27%)
Jun 04, 2012 1597 1619 1581 1607 0 +11.15(+0.70%)
Jun 02, 2012 1627 1640 1586 1596 0 +0.00(+0.00%)
Jun 01, 2012 1627 1640 1586 1596 0 -42.69(-2.61%)
May 31, 2012 1646 1659 1610 1639 0 -12.23(-0.74%)
May 30, 2012 1664 1679 1646 1651 0 -32.62(-1.94%)
May 29, 2012 1686 1697 1666 1683 0 +12.94(+0.77%)
May 25, 2012 1670 1670 1670 0 +1.58(+0.09%)
May 24, 2012 1729 1737 1658 1669 0 -59.69(-3.45%)
May 23, 2012 1698 1733 1680 1729 0 +8.30(+0.48%)
May 22, 2012 1709 1743 1703 1720 0 +9.94(+0.58%)
May 21, 2012 1667 1725 1649 1710 0 +32.12(+1.91%)
May 18, 2012 1696 1704 1659 1678 0 -11.56(-0.68%)
May 17, 2012 1698 1716 1686 1690 0 -14.94(-0.88%)
May 16, 2012 1699 1725 1688 1705 0 +12.82(+0.76%)
May 15, 2012 1670 1718 1666 1692 0 +19.55(+1.17%)
May 14, 2012 1676 1701 1667 1672 0 -28.62(-1.68%)
May 11, 2012 1692 1728 1689 1701 0 +0.23(+0.01%)
May 10, 2012 1771 1780 1695 1701 0 -67.19(-3.80%)
May 09, 2012 1732 1773 1726 1768 0 +12.81(+0.73%)
May 08, 2012 1750 1762 1708 1755 0 -4.98(-0.28%)
May 07, 2012 1754 1774 1733 1760 0 +0.38(+0.02%)
May 04, 2012 1792 1799 1755 1760 0 -46.76(-2.59%)
May 03, 2012 1851 1861 1801 1806 0 -54.00(-2.90%)
May 02, 2012 1831 1872 1827 1860 0 +12.58(+0.68%)
May 01, 2012 1831 1861 1816 1848 0 +28.32(+1.56%)
Apr 30, 2012 1839 1851 1796 1820 0 -17.86(-0.97%)
Apr 27, 2012 1818 1857 1817 1837 0 +17.55(+0.96%)
Apr 26, 2012 1845 1865 1812 1820 0 -38.56(-2.07%)
Apr 25, 2012 1865 1883 1847 1858 0 +11.45(+0.62%)
Apr 24, 2012 1870 1880 1796 1847 0 -27.98(-1.49%)
Apr 23, 2012 1834 1892 1761 1875 0 -92.06(-4.68%)
Apr 20, 2012 1977 2002 1957 1967 0 +7.12(+0.36%)
Apr 19, 2012 1972 1999 1953 1960 0 -8.69(-0.44%)
Apr 18, 2012 1961 1986 1951 1969 0 -10.70(-0.54%)
Apr 17, 2012 1943 1989 1939 1979 0 +44.25(+2.29%)
Apr 16, 2012 1931 1948 1906 1935 0 +7.70(+0.40%)
Apr 13, 2012 1922 1946 1911 1927 0 -6.28(-0.32%)
Apr 12, 2012 1922 1945 1913 1934 0 +13.27(+0.69%)
Apr 11, 2012 1904 1951 1897 1920 0 +29.32(+1.55%)
Apr 10, 2012 1904 1924 1877 1891 0 -13.01(-0.68%)
Apr 09, 2012 1906 1928 1889 1904 0 -42.61(-2.19%)
Apr 05, 2012 1924 1959 1919 1947 0 +9.29(+0.48%)
Apr 04, 2012 1966 1974 1927 1937 0 -40.72(-2.06%)
Apr 03, 2012 1981 1996 1962 1978 0 -7.46(-0.38%)
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