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 (%)
Aug 31, 2016 2826 2856 2791 2843 0 +24.19(+0.86%)
Aug 30, 2016 2832 2847 2811 2819 0 -9.86(-0.35%)
Aug 29, 2016 2857 2869 2823 2829 0 -38.70(-1.35%)
Aug 26, 2016 2829 2876 2818 2868 0 +46.60(+1.65%)
Aug 25, 2016 2821 2839 2808 2821 0 -3.06(-0.11%)
Aug 24, 2016 2814 2843 2799 2824 0 -5.43(-0.19%)
Aug 23, 2016 2816 2832 2786 2830 0 +34.63(+1.24%)
Aug 22, 2016 2810 2817 2790 2795 0 -18.55(-0.66%)
Aug 19, 2016 2804 2841 2803 2814 0 +2.85(+0.10%)
Aug 18, 2016 2777 2817 2772 2811 0 +41.14(+1.49%)
Aug 17, 2016 2790 2792 2757 2770 0 -10.60(-0.38%)
Aug 16, 2016 2787 2802 2758 2780 0 -7.57(-0.27%)
Aug 15, 2016 2770 2798 2765 2788 0 +19.22(+0.69%)
Aug 12, 2016 2770 2784 2765 2769 0 -12.55(-0.45%)
Aug 11, 2016 2766 2784 2763 2781 0 +20.90(+0.76%)
Aug 10, 2016 2770 2785 2752 2760 0 -11.36(-0.41%)
Aug 09, 2016 2786 2792 2760 2772 0 -6.50(-0.23%)
Aug 08, 2016 2816 2820 2775 2778 0 -26.45(-0.94%)
Aug 05, 2016 2810 2835 2801 2805 0 +2.35(+0.08%)
Aug 04, 2016 2803 2809 2780 2802 0 +6.74(+0.24%)
Aug 03, 2016 2769 2804 2753 2795 0 +21.52(+0.78%)
Aug 02, 2016 2802 2805 2763 2774 0 -36.58(-1.30%)
Aug 01, 2016 2837 2863 2803 2811 0 -25.49(-0.90%)
Jul 29, 2016 2864 2888 2813 2836 0 -40.92(-1.42%)
Jul 28, 2016 2889 2895 2867 2877 0 -8.01(-0.28%)
Jul 27, 2016 2965 2967 2882 2885 0 -84.76(-2.85%)
Jul 26, 2016 2932 3021 2892 2970 0 -108.41(-3.52%)
Jul 25, 2016 3015 3094 3010 3078 0 +65.95(+2.19%)
Jul 22, 2016 3006 3017 2979 3012 0 +16.91(+0.56%)
Jul 21, 2016 3016 3028 2988 2995 0 -33.36(-1.10%)
Jul 20, 2016 3017 3047 2984 3029 0 +40.08(+1.34%)
Jul 19, 2016 3000 3026 2978 2989 0 -28.60(-0.95%)
Jul 18, 2016 3000 3036 2985 3017 0 +31.63(+1.06%)
Jul 15, 2016 3022 3030 2982 2986 0 -18.17(-0.60%)
Jul 14, 2016 3024 3032 2999 3004 0 -9.39(-0.31%)
Jul 13, 2016 3008 3026 2975 3013 0 +16.33(+0.54%)
Jul 12, 2016 3030 3034 2986 2997 0 -33.21(-1.10%)
Jul 11, 2016 3017 3045 2991 3030 0 -21.44(-0.70%)
Jul 08, 2016 3051 3054 3002 3051 0 +49.15(+1.64%)
Jul 07, 2016 2989 3010 2980 3002 0 +71.33(+2.43%)
Jul 06, 2016 2931 2931 2931 2931 0 -0.14(-0.00%)
Jul 05, 2016 2907 2940 2888 2931 0 +0.61(+0.02%)
Jul 01, 2016 2930 2930 2930 2930 0 -2.53(-0.09%)
Jun 30, 2016 2875 2941 2864 2933 0 +61.76(+2.15%)
Jun 29, 2016 2867 2880 2818 2871 0 +21.32(+0.75%)
Jun 28, 2016 2879 2889 2830 2850 0 +14.11(+0.50%)
Jun 27, 2016 2853 2866 2816 2836 0 -42.50(-1.48%)
Jun 24, 2016 2914 2974 2874 2878 0 -145.59(-4.81%)
Jun 23, 2016 3010 3026 2995 3024 0 +42.11(+1.41%)
Jun 22, 2016 3002 3023 2978 2982 0 -23.51(-0.78%)
Jun 21, 2016 3003 3018 2987 3005 0 +11.39(+0.38%)
Jun 20, 2016 3000 3020 2974 2994 0 +8.63(+0.29%)
Jun 17, 2016 3016 3018 2972 2985 0 -21.59(-0.72%)
Jun 16, 2016 3032 3051 2982 3007 0 -91.83(-2.96%)
Jun 15, 2016 3102 3122 3093 3099 0 -1.70(-0.05%)
Jun 14, 2016 3077 3108 3067 3100 0 -3.07(-0.10%)
Jun 13, 2016 3081 3126 3066 3103 0 +1.66(+0.05%)
Jun 10, 2016 3107 3123 3087 3102 0 -29.97(-0.96%)
Jun 09, 2016 3149 3155 3122 3132 0 -15.73(-0.50%)
Jun 08, 2016 3120 3151 3118 3148 0 +29.25(+0.94%)
Jun 07, 2016 3134 3151 3112 3118 0 -15.42(-0.49%)
Jun 06, 2016 3121 3139 3111 3134 0 +13.22(+0.42%)
Jun 03, 2016 3130 3139 3095 3120 0 -29.16(-0.93%)
Jun 02, 2016 3111 3159 3102 3150 0 +34.64(+1.11%)
Jun 01, 2016 3102 3117 3066 3115 0 -3.64(-0.12%)
May 31, 2016 3064 3122 3035 3119 0 +50.11(+1.63%)
May 27, 2016 3068 3068 3068 3068 0 -78.50(-2.49%)
May 26, 2016 3152 3160 3125 3147 0 -4.85(-0.15%)
May 25, 2016 3163 3173 3141 3152 0 -4.83(-0.15%)
May 24, 2016 3077 3160 3072 3157 0 +96.70(+3.16%)
May 23, 2016 3054 3094 3054 3060 0 -0.75(-0.02%)
May 20, 2016 3027 3074 3022 3061 0 +39.85(+1.32%)
May 19, 2016 3029 3053 2995 3021 0 -28.21(-0.93%)
May 18, 2016 3014 3068 3012 3049 0 +24.81(+0.82%)
May 17, 2016 3042 3064 3012 3024 0 -17.83(-0.59%)
May 16, 2016 3036 3066 3024 3042 0 +21.14(+0.70%)
May 13, 2016 3002 3051 2992 3021 0 +27.60(+0.92%)
May 12, 2016 3001 3025 2976 2993 0 +10.42(+0.35%)
May 11, 2016 3033 3045 2981 2983 0 -47.29(-1.56%)
May 10, 2016 2986 3041 2985 3030 0 +0.71(+0.02%)
May 09, 2016 3052 3055 3006 3030 0 +20.28(+0.67%)
May 06, 2016 2981 3014 2957 3009 0 -2.75(-0.09%)
May 05, 2016 3023 3039 3005 3012 0 -11.90(-0.39%)
May 04, 2016 3007 3039 2987 3024 0 -5.82(-0.19%)
May 03, 2016 3049 3053 3004 3030 0 -25.60(-0.84%)
May 02, 2016 3048 3071 3020 3055 0 +4.73(+0.16%)
Apr 29, 2016 3035 3104 3011 3051 0 +11.80(+0.39%)
Apr 28, 2016 3077 3097 3031 3039 0 -35.42(-1.15%)
Apr 27, 2016 3067 3114 3055 3074 0 -10.49(-0.34%)
Apr 26, 2016 3106 3116 3057 3085 0 -16.62(-0.54%)
Apr 25, 2016 3050 3105 3039 3101 0 +50.78(+1.66%)
Apr 22, 2016 3065 3106 3021 3051 0 -46.54(-1.50%)
Apr 21, 2016 3185 3189 3091 3097 0 -62.85(-1.99%)
Apr 20, 2016 3076 3183 3050 3160 0 -97.63(-3.00%)
Apr 19, 2016 3296 3299 3221 3258 0 -29.12(-0.89%)
Apr 18, 2016 3220 3297 3208 3287 0 +44.29(+1.37%)
Apr 15, 2016 3246 3268 3230 3242 0 +2.23(+0.07%)
Apr 14, 2016 3223 3272 3209 3240 0 +11.13(+0.34%)
Apr 13, 2016 3148 3236 3147 3229 0 +94.30(+3.01%)
Apr 12, 2016 3120 3164 3081 3135 0 +22.75(+0.73%)
Apr 11, 2016 3114 3152 3109 3112 0 -8.80(-0.28%)
Apr 08, 2016 3151 3159 3107 3121 0 -19.54(-0.62%)
Apr 07, 2016 3176 3203 3127 3140 0 -22.33(-0.71%)
Apr 06, 2016 3128 3170 3106 3163 0 +54.65(+1.76%)
Apr 05, 2016 3108 3132 3095 3108 0 -32.38(-1.03%)
Apr 04, 2016 3183 3190 3128 3140 0 -32.76(-1.03%)
Apr 01, 2016 3172 3177 3140 3173 0 -23.95(-0.75%)
Mar 31, 2016 3138 3217 3132 3197 0 +39.98(+1.27%)
Mar 30, 2016 3099 3166 3077 3157 0 +89.58(+2.92%)
Mar 29, 2016 3037 3076 3035 3068 0 +24.36(+0.80%)
Mar 28, 2016 3034 3055 3009 3043 0 +12.39(+0.41%)
Mar 24, 2016 3031 3031 3031 3031 0 -13.16(-0.43%)
Mar 23, 2016 3059 3068 3036 3044 0 -9.47(-0.31%)
Mar 22, 2016 3036 3065 3034 3053 0 +4.60(+0.15%)
Mar 21, 2016 3049 3060 3028 3049 0 +13.89(+0.46%)
Mar 18, 2016 3031 3053 2994 3035 0 +14.36(+0.48%)
Mar 17, 2016 3018 3041 2989 3021 0 -10.53(-0.35%)
Mar 16, 2016 2991 3051 2989 3031 0 +18.09(+0.60%)
Mar 15, 2016 3003 3023 2990 3013 0 +2.04(+0.07%)
Mar 14, 2016 3035 3041 3000 3011 0 -27.03(-0.89%)
Mar 11, 2016 3025 3048 2992 3038 0 +7.37(+0.24%)
Mar 10, 2016 3091 3092 2994 3031 0 -32.73(-1.07%)
Mar 09, 2016 3061 3081 3042 3063 0 +24.81(+0.82%)
Mar 08, 2016 3030 3067 3017 3039 0 -14.45(-0.47%)
Mar 07, 2016 3081 3093 3032 3053 0 -29.57(-0.96%)
Mar 04, 2016 3122 3127 3075 3083 0 -27.80(-0.89%)
Mar 03, 2016 3109 3113 3026 3110 0 +44.76(+1.46%)
Mar 02, 2016 3084 3102 3046 3066 0 -24.45(-0.79%)
Mar 01, 2016 3062 3102 3045 3090 0 +59.13(+1.95%)
Feb 29, 2016 3031 3089 3003 3031 0 +8.37(+0.28%)
Feb 26, 2016 3085 3092 2998 3023 0 -30.11(-0.99%)
Feb 25, 2016 3039 3055 2994 3053 0 +28.47(+0.94%)
Feb 24, 2016 2968 3031 2963 3024 0 +31.45(+1.05%)
Feb 23, 2016 3007 3015 2980 2993 0 -11.43(-0.38%)
Feb 22, 2016 3002 3034 2986 3004 0 +26.56(+0.89%)
Feb 19, 2016 2963 2985 2950 2978 0 +4.04(+0.14%)
Feb 18, 2016 2983 2990 2935 2974 0 +2.29(+0.08%)
Feb 17, 2016 2942 2977 2920 2971 0 +31.09(+1.06%)
Feb 16, 2016 2919 2960 2898 2940 0 +64.27(+2.23%)
Feb 12, 2016 2876 2876 2876 2876 0 +27.03(+0.95%)
Feb 11, 2016 2775 2870 2759 2849 0 +22.01(+0.78%)
Feb 10, 2016 2827 2827 2826 2827 0 +21.04(+0.75%)
Feb 09, 2016 2763 2854 2752 2806 0 -13.22(-0.47%)
Feb 08, 2016 2815 2843 2758 2819 0 -42.89(-1.50%)
Feb 05, 2016 2902 2902 2827 2862 0 -64.43(-2.20%)
Feb 04, 2016 2924 2928 2880 2926 0 -0.37(-0.01%)
Feb 03, 2016 2935 2944 2874 2927 0 +43.02(+1.49%)
Feb 02, 2016 2928 2947 2873 2884 0 -74.25(-2.51%)
Feb 01, 2016 2919 2970 2874 2958 0 +63.99(+2.21%)
Jan 29, 2016 2834 2897 2831 2894 0 +73.83(+2.62%)
Jan 28, 2016 2892 2921 2770 2820 0 +59.54(+2.16%)
Jan 27, 2016 2795 2803 2744 2761 0 -34.12(-1.22%)
Jan 26, 2016 2808 2817 2721 2795 0 +22.14(+0.80%)
Jan 25, 2016 2771 2803 2763 2773 0 +0.48(+0.02%)
Jan 22, 2016 2748 2792 2694 2772 0 +95.41(+3.56%)
Jan 21, 2016 2739 2754 2663 2677 0 -61.31(-2.24%)
Jan 20, 2016 2734 2756 2628 2738 0 -53.05(-1.90%)
Jan 19, 2016 2832 2852 2767 2791 0 -2.86(-0.10%)
Jan 15, 2016 2794 2794 2794 2794 0 -62.43(-2.19%)
Jan 14, 2016 2828 2871 2771 2856 0 +27.44(+0.97%)
Jan 13, 2016 2917 2964 2824 2829 0 -66.76(-2.31%)
Jan 12, 2016 2849 2922 2820 2896 0 +65.77(+2.32%)
Jan 11, 2016 2842 2864 2801 2830 0 +5.80(+0.21%)
Jan 08, 2016 2863 2888 2816 2824 0 -30.10(-1.05%)
Jan 07, 2016 2812 2880 2806 2854 0 -11.10(-0.39%)
Jan 06, 2016 2861 2904 2831 2865 0 -44.52(-1.53%)
Jan 05, 2016 2946 2964 2886 2910 0 -16.87(-0.58%)
Jan 04, 2016 2906 2944 2887 2927 0 -67.74(-2.26%)
Dec 31, 2015 2994 2994 2994 2994 0 -36.99(-1.22%)
Dec 30, 2015 3081 3093 3027 3031 0 -47.62(-1.55%)
Dec 29, 2015 3063 3097 3055 3079 0 +42.52(+1.40%)
Dec 28, 2015 3022 3052 3016 3037 0 -6.87(-0.23%)
Dec 24, 2015 3043 3043 3043 3043 0 +10.67(+0.35%)
Dec 23, 2015 3067 3072 3020 3033 0 -10.18(-0.33%)
Dec 22, 2015 3026 3050 3010 3043 0 +33.72(+1.12%)
Dec 21, 2015 3004 3011 2981 3009 0 +40.79(+1.37%)
Dec 18, 2015 3033 3065 2963 2968 0 -72.35(-2.38%)
Dec 17, 2015 3191 3193 3030 3041 0 -136.40(-4.29%)
Dec 16, 2015 3205 3210 3137 3177 0 -14.44(-0.45%)
Dec 15, 2015 3133 3212 3128 3192 0 +62.68(+2.00%)
Dec 14, 2015 3073 3133 3064 3129 0 +32.32(+1.04%)
Dec 11, 2015 3084 3127 3079 3097 0 -23.51(-0.75%)
Dec 10, 2015 3137 3146 3105 3120 0 -13.16(-0.42%)
Dec 09, 2015 3180 3185 3123 3133 0 -51.28(-1.61%)
Dec 08, 2015 3152 3201 3131 3185 0 +6.41(+0.20%)
Dec 07, 2015 3176 3219 3158 3178 0 -20.69(-0.65%)
Dec 04, 2015 3116 3215 3104 3199 0 +76.34(+2.44%)
Dec 03, 2015 3188 3220 3101 3122 0 -82.90(-2.59%)
Dec 02, 2015 3163 3248 3144 3205 0 +13.02(+0.41%)
Dec 01, 2015 3201 3228 3159 3192 0 -24.00(-0.75%)
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%)
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