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 (%)
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%)
Apr 02, 2012 1965 1999 1951 1986 0 +14.28(+0.72%)
Mar 30, 2012 1974 1988 1949 1971 0 -1.41(-0.07%)
Mar 29, 2012 1944 1979 1943 1973 0 +16.15(+0.83%)
Mar 28, 2012 1980 2001 1937 1957 0 -9.91(-0.50%)
Mar 27, 2012 1987 2000 1964 1966 0 -14.76(-0.75%)
Mar 26, 2012 1956 1989 1945 1981 0 +38.71(+1.99%)
Mar 23, 2012 1922 1951 1921 1942 0 +21.34(+1.11%)
Mar 22, 2012 1900 1931 1888 1921 0 +12.11(+0.63%)
Mar 21, 2012 1923 1933 1906 1909 0 -15.82(-0.82%)
Mar 20, 2012 1918 1932 1907 1925 0 -5.14(-0.27%)
Mar 19, 2012 1921 1946 1913 1930 0 +10.73(+0.56%)
Mar 16, 2012 1934 1954 1915 1919 0 -30.40(-1.56%)
Mar 15, 2012 1904 1964 1899 1950 0 +43.76(+2.30%)
Mar 14, 2012 1909 1917 1887 1906 0 -12.15(-0.63%)
Mar 13, 2012 1892 1920 1885 1918 0 +38.96(+2.07%)
Mar 12, 2012 1871 1892 1861 1879 0 +11.69(+0.63%)
Mar 09, 2012 1853 1882 1848 1867 0 +12.81(+0.69%)
Mar 08, 2012 1832 1869 1827 1855 0 +44.73(+2.47%)
Mar 07, 2012 1779 1818 1772 1810 0 +36.48(+2.06%)
Mar 06, 2012 1773 1790 1762 1773 0 -22.47(-1.25%)
Mar 05, 2012 1796 1818 1785 1796 0 -8.95(-0.50%)
Mar 02, 2012 1810 1822 1794 1805 0 -11.01(-0.61%)
Mar 01, 2012 1797 1826 1794 1816 0 +22.49(+1.25%)
Feb 29, 2012 1787 1811 1783 1793 0 -1.77(-0.10%)
Feb 28, 2012 1803 1817 1785 1795 0 -14.97(-0.83%)
Feb 27, 2012 1785 1817 1781 1810 0 -1.73(-0.10%)
Feb 24, 2012 1794 1815 1789 1812 0 +5.18(+0.29%)
Feb 23, 2012 1813 1825 1781 1807 0 -3.10(-0.17%)
Feb 22, 2012 1787 1840 1779 1810 0 +32.35(+1.82%)
Feb 21, 2012 1757 1793 1751 1777 0 +24.55(+1.40%)
Feb 17, 2012 1753 1753 1753 0 -15.21(-0.86%)
Feb 16, 2012 1760 1780 1741 1768 0 +10.47(+0.60%)
Feb 15, 2012 1765 1779 1737 1758 0 -5.47(-0.31%)
Feb 14, 2012 1719 1767 1711 1763 0 +27.00(+1.56%)
Feb 13, 2012 1737 1753 1727 1736 0 +11.38(+0.66%)
Feb 10, 2012 1743 1753 1703 1725 0 -38.25(-2.17%)
Feb 09, 2012 1747 1764 1730 1763 0 +19.08(+1.09%)
Feb 08, 2012 1743 1758 1717 1744 0 -6.33(-0.36%)
Feb 07, 2012 1744 1765 1730 1750 0 +6.69(+0.38%)
Feb 06, 2012 1758 1768 1736 1743 0 -25.94(-1.47%)
Feb 03, 2012 1754 1777 1748 1769 0 +28.84(+1.66%)
Feb 02, 2012 1731 1752 1722 1741 0 +7.68(+0.44%)
Feb 01, 2012 1700 1743 1687 1733 0 +48.10(+2.85%)
Jan 31, 2012 1693 1697 1661 1685 0 -2.87(-0.17%)
Jan 30, 2012 1667 1698 1645 1688 0 +2.47(+0.15%)
Jan 27, 2012 1662 1696 1654 1685 0 +18.23(+1.09%)
Jan 26, 2012 1698 1710 1653 1667 0 -25.96(-1.53%)
Jan 25, 2012 1694 1712 1683 1693 0 -2.05(-0.12%)
Jan 24, 2012 1659 1706 1655 1695 0 +23.06(+1.38%)
Jan 23, 2012 1646 1681 1635 1672 0 +26.17(+1.59%)
Jan 20, 2012 1632 1670 1622 1646 0 +22.38(+1.38%)
Jan 19, 2012 1621 1645 1609 1623 0 +5.65(+0.35%)
Jan 18, 2012 1629 1642 1604 1618 0 -4.04(-0.25%)
Jan 17, 2012 1536 1633 1530 1622 0 +110.44(+7.31%)
Jan 13, 2012 1511 1511 1511 0 -34.41(-2.23%)
Jan 12, 2012 1544 1562 1536 1546 0 +3.14(+0.20%)
Jan 11, 2012 1552 1567 1538 1543 0 -10.44(-0.67%)
Jan 10, 2012 1523 1560 1513 1553 0 +40.39(+2.67%)
Jan 09, 2012 1515 1531 1490 1513 0 -0.03(-0.00%)
Jan 06, 2012 1525 1535 1502 1513 0 -22.78(-1.48%)
Jan 05, 2012 1518 1542 1503 1535 0 +12.55(+0.82%)
Jan 04, 2012 1547 1560 1519 1523 0 -26.73(-1.72%)
Dec 30, 2011 1558 1565 1545 1550 0 -11.13(-0.71%)
Dec 29, 2011 1560 1567 1538 1561 0 +9.45(+0.61%)
Dec 28, 2011 1568 1577 1544 1551 0 -15.20(-0.97%)
Dec 27, 2011 1569 1578 1557 1566 0 -3.69(-0.24%)
Dec 23, 2011 1570 1570 1570 0 +39.23(+2.56%)
Dec 21, 2011 1595 1607 1498 1531 0 -73.11(-4.56%)
Dec 20, 2011 1583 1610 1578 1604 0 +42.65(+2.73%)
Dec 19, 2011 1600 1618 1556 1561 0 -36.25(-2.27%)
Dec 16, 2011 1567 1613 1554 1598 0 +39.04(+2.50%)
Dec 15, 2011 1555 1577 1544 1559 0 +13.83(+0.90%)
Dec 14, 2011 1556 1581 1507 1545 0 -25.02(-1.59%)
Dec 13, 2011 1599 1612 1563 1570 0 -23.62(-1.48%)
Dec 12, 2011 1605 1609 1569 1593 0 -34.78(-2.14%)
Dec 09, 2011 1576 1637 1579 1628 0 +57.42(+3.66%)
Dec 08, 2011 1588 1608 1565 1571 0 -23.95(-1.50%)
Dec 07, 2011 1601 1612 1568 1595 0 -14.60(-0.91%)
Dec 06, 2011 1634 1644 1603 1609 0 -25.57(-1.56%)
Dec 05, 2011 1642 1667 1628 1635 0 +15.71(+0.97%)
Dec 02, 2011 1644 1654 1616 1619 0 -12.64(-0.77%)
Dec 01, 2011 1636 1645 1622 1632 0 -9.22(-0.56%)
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%)
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