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 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%)
Dec 01, 2014 2928 2940 2893 2918 0 -32.33(-1.10%)
Nov 28, 2014 2930 2976 2900 2951 0 +18.72(+0.64%)
Nov 26, 2014 2932 2932 2932 2932 0 +0.95(+0.03%)
Nov 25, 2014 2941 2957 2919 2931 0 +11.71(+0.40%)
Nov 24, 2014 2920 2938 2891 2919 0 +11.19(+0.38%)
Nov 21, 2014 2936 2939 2903 2908 0 +22.01(+0.76%)
Nov 20, 2014 2887 2914 2872 2886 0 -1.83(-0.06%)
Nov 19, 2014 2890 2910 2871 2888 0 -15.14(-0.52%)
Nov 18, 2014 2903 2926 2893 2903 0 -4.34(-0.15%)
Nov 17, 2014 2899 2924 2894 2907 0 +9.42(+0.33%)
Nov 14, 2014 2895 2929 2876 2898 0 -10.28(-0.35%)
Nov 13, 2014 2882 2924 2874 2908 0 +35.21(+1.23%)
Nov 12, 2014 2861 2898 2834 2873 0 +25.11(+0.88%)
Nov 11, 2014 2853 2862 2832 2848 0 -1.08(-0.04%)
Nov 10, 2014 2828 2859 2821 2849 0 +14.06(+0.50%)
Nov 07, 2014 2833 2844 2815 2835 0 +6.59(+0.23%)
Nov 06, 2014 2807 2843 2802 2828 0 +25.74(+0.92%)
Nov 05, 2014 2814 2819 2791 2803 0 +2.54(+0.09%)
Nov 04, 2014 2780 2807 2768 2800 0 +7.22(+0.26%)
Nov 03, 2014 2802 2820 2788 2793 0 -18.16(-0.65%)
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%)
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