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 31, 2010 1284 1301 1273 1288 0 +0.10(+0.01%)
Mar 30, 2010 1276 1295 1268 1288 0 +12.09(+0.95%)
Mar 29, 2010 1284 1292 1270 1276 0 -6.42(-0.50%)
Mar 26, 2010 1295 1300 1273 1283 0 -7.07(-0.55%)
Mar 25, 2010 1298 1308 1283 1290 0 +0.43(+0.03%)
Mar 24, 2010 1298 1306 1285 1289 0 -10.32(-0.79%)
Mar 23, 2010 1305 1311 1290 1300 0 -2.44(-0.19%)
Mar 22, 2010 1289 1311 1284 1302 0 +14.05(+1.09%)
Mar 19, 2010 1306 1312 1280 1288 0 -13.54(-1.04%)
Mar 18, 2010 1302 1312 1292 1302 0 -2.70(-0.21%)
Mar 17, 2010 1301 1313 1291 1304 0 +4.43(+0.34%)
Mar 16, 2010 1304 1309 1290 1300 0 +0.21(+0.02%)
Mar 15, 2010 1295 1307 1289 1300 0 -4.15(-0.32%)
Mar 12, 2010 1309 1314 1294 1304 0 -2.64(-0.20%)
Mar 11, 2010 1304 1314 1293 1306 0 +1.36(+0.10%)
Mar 10, 2010 1294 1314 1279 1305 0 +13.68(+1.06%)
Mar 09, 2010 1283 1303 1275 1291 0 +8.96(+0.70%)
Mar 08, 2010 1273 1293 1263 1282 0 +12.95(+1.02%)
Mar 05, 2010 1268 1283 1260 1269 0 +5.40(+0.43%)
Mar 04, 2010 1264 1275 1251 1264 0 +1.46(+0.12%)
Mar 03, 2010 1266 1280 1252 1263 0 +28.93(+2.34%)
Mar 02, 2010 1236 1253 1226 1234 0 +1.90(+0.15%)
Mar 01, 2010 1218 1238 1207 1232 0 +23.31(+1.93%)
Feb 26, 2010 1210 1217 1196 1208 0 -4.33(-0.36%)
Feb 25, 2010 1207 1219 1186 1213 0 -6.99(-0.57%)
Feb 24, 2010 1212 1224 1205 1220 0 +10.57(+0.87%)
Feb 23, 2010 1218 1227 1199 1209 0 -10.73(-0.88%)
Feb 22, 2010 1228 1232 1212 1220 0 -5.28(-0.43%)
Feb 19, 2010 1223 1237 1216 1225 0 -1.81(-0.15%)
Feb 18, 2010 1221 1230 1208 1227 0 +0.35(+0.03%)
Feb 17, 2010 1228 1238 1215 1227 0 +3.20(+0.26%)
Feb 16, 2010 1218 1230 1207 1224 0 +10.50(+0.87%)
Feb 12, 2010 1213 1213 1213 0 +17.87(+1.50%)
Feb 11, 2010 1184 1201 1173 1195 0 +9.55(+0.81%)
Feb 10, 2010 1190 1196 1175 1186 0 -5.11(-0.43%)
Feb 09, 2010 1178 1200 1168 1191 0 +20.40(+1.74%)
Feb 08, 2010 1165 1185 1153 1170 0 -0.62(-0.05%)
Feb 05, 2010 1167 1177 1145 1171 0 +4.09(+0.35%)
Feb 04, 2010 1184 1191 1162 1167 0 -28.18(-2.36%)
Feb 03, 2010 1185 1202 1175 1195 0 +3.27(+0.27%)
Feb 02, 2010 1176 1201 1167 1192 0 +14.44(+1.23%)
Feb 01, 2010 1173 1185 1153 1177 0 +11.23(+0.96%)
Jan 29, 2010 1196 1210 1159 1166 0 -31.44(-2.63%)
Jan 28, 2010 1221 1232 1193 1198 0 -9.76(-0.81%)
Jan 27, 2010 1197 1212 1185 1207 0 +6.02(+0.50%)
Jan 26, 2010 1198 1217 1192 1201 0 -1.36(-0.11%)
Jan 25, 2010 1207 1217 1190 1203 0 +3.31(+0.28%)
Jan 22, 2010 1213 1226 1191 1199 0 -16.38(-1.35%)
Jan 21, 2010 1242 1252 1204 1216 0 -24.11(-1.94%)
Jan 20, 2010 1261 1265 1221 1240 0 -29.23(-2.30%)
Jan 19, 2010 1266 1284 1258 1269 0 +3.34(+0.26%)
Jan 15, 2010 1266 1266 1266 0 -2.28(-0.18%)
Jan 14, 2010 1250 1277 1247 1268 0 +11.15(+0.89%)
Jan 13, 2010 1252 1267 1241 1257 0 +9.66(+0.77%)
Jan 12, 2010 1250 1260 1238 1247 0 -9.31(-0.74%)
Jan 11, 2010 1258 1268 1240 1256 0 +12.74(+1.02%)
Jan 08, 2010 1245 1260 1232 1244 0 -5.05(-0.40%)
Jan 07, 2010 1249 1258 1234 1249 0 -1.30(-0.10%)
Jan 06, 2010 1251 1268 1234 1250 0 +2.79(+0.22%)
Jan 05, 2010 1252 1265 1219 1247 0 -13.87(-1.10%)
Jan 04, 2010 1259 1276 1249 1261 0 +14.65(+1.18%)
Dec 31, 2009 1246 1246 1246 0 -14.08(-1.12%)
Dec 30, 2009 1253 1265 1248 1261 0 +3.53(+0.28%)
Dec 29, 2009 1255 1269 1248 1257 0 +1.63(+0.13%)
Dec 28, 2009 1260 1269 1246 1255 0 -3.01(-0.24%)
Dec 24, 2009 1254 1264 1248 1258 0 +7.76(+0.62%)
Dec 23, 2009 1227 1258 1221 1251 0 +24.88(+2.03%)
Dec 22, 2009 1214 1230 1206 1226 0 +14.08(+1.16%)
Dec 21, 2009 1213 1223 1205 1212 0 +1.97(+0.16%)
Dec 18, 2009 1211 1220 1195 1210 0 +4.35(+0.36%)
Dec 17, 2009 1214 1222 1193 1205 0 -20.23(-1.65%)
Dec 16, 2009 1217 1235 1211 1226 0 +9.94(+0.82%)
Dec 15, 2009 1210 1225 1199 1216 0 +1.60(+0.13%)
Dec 14, 2009 1210 1220 1202 1214 0 +8.27(+0.69%)
Dec 11, 2009 1202 1213 1192 1206 0 +8.60(+0.72%)
Dec 10, 2009 1194 1212 1188 1197 0 +6.38(+0.54%)
Dec 09, 2009 1193 1204 1177 1191 0 -4.50(-0.38%)
Dec 08, 2009 1201 1211 1177 1195 0 -13.81(-1.14%)
Dec 07, 2009 1208 1232 1193 1209 0 +15.58(+1.31%)
Dec 04, 2009 1184 1201 1172 1194 0 +19.27(+1.64%)
Dec 03, 2009 1204 1211 1172 1174 0 -23.14(-1.93%)
Dec 02, 2009 1189 1211 1184 1197 0 +9.06(+0.76%)
Dec 01, 2009 1151 1199 1144 1188 0 +41.95(+3.66%)
Nov 30, 2009 1168 1173 1124 1146 0 -24.76(-2.11%)
Nov 27, 2009 1176 1187 1156 1171 0 -26.50(-2.21%)
Nov 25, 2009 1198 1198 1198 0 -6.06(-0.50%)
Nov 24, 2009 1214 1218 1197 1204 0 -12.38(-1.02%)
Nov 23, 2009 1202 1222 1195 1216 0 +23.41(+1.96%)
Nov 20, 2009 1196 1205 1183 1193 0 -10.18(-0.85%)
Nov 19, 2009 1217 1222 1194 1203 0 -18.72(-1.53%)
Nov 18, 2009 1221 1233 1206 1222 0 -1.95(-0.16%)
Nov 17, 2009 1225 1235 1213 1224 0 -4.62(-0.38%)
Nov 16, 2009 1215 1236 1209 1228 0 +16.07(+1.33%)
Nov 13, 2009 1199 1215 1192 1212 0 +12.62(+1.05%)
Nov 12, 2009 1223 1230 1195 1199 0 -24.84(-2.03%)
Nov 11, 2009 1228 1234 1217 1224 0 +2.72(+0.22%)
Nov 10, 2009 1227 1236 1214 1222 0 -5.40(-0.44%)
Nov 09, 2009 1209 1234 1205 1227 0 +22.15(+1.84%)
Nov 06, 2009 1197 1218 1188 1205 0 +2.16(+0.18%)
Nov 05, 2009 1185 1207 1178 1203 0 +32.61(+2.79%)
Nov 04, 2009 1173 1187 1160 1170 0 -5.42(-0.46%)
Nov 03, 2009 1164 1179 1151 1176 0 +3.63(+0.31%)
Nov 02, 2009 1172 1185 1155 1172 0 -0.61(-0.05%)
Oct 30, 2009 1179 1195 1134 1172 0 -36.75(-3.04%)
Oct 29, 2009 1178 1220 1170 1209 0 +42.91(+3.68%)
Oct 28, 2009 1184 1196 1157 1166 0 -25.76(-2.16%)
Oct 27, 2009 1218 1223 1181 1192 0 -24.02(-1.98%)
Oct 26, 2009 1221 1246 1208 1216 0 -3.56(-0.29%)
Oct 23, 2009 1220 1240 1207 1220 0 -10.44(-0.85%)
Oct 22, 2009 1212 1240 1199 1230 0 +25.55(+2.12%)
Oct 21, 2009 1205 1230 1199 1205 0 -2.30(-0.19%)
Oct 20, 2009 1197 1218 1191 1207 0 -8.66(-0.71%)
Oct 19, 2009 1205 1224 1191 1216 0 +15.37(+1.28%)
Oct 16, 2009 1202 1212 1187 1200 0 -8.18(-0.68%)
Oct 15, 2009 1208 1218 1197 1208 0 -6.99(-0.58%)
Oct 14, 2009 1217 1230 1200 1215 0 +10.17(+0.84%)
Oct 13, 2009 1208 1216 1198 1205 0 -6.74(-0.56%)
Oct 12, 2009 1206 1219 1196 1212 0 +10.63(+0.88%)
Oct 09, 2009 1195 1208 1185 1201 0 +5.06(+0.42%)
Oct 08, 2009 1189 1206 1183 1196 0 +9.71(+0.82%)
Oct 07, 2009 1177 1192 1167 1186 0 +5.72(+0.48%)
Oct 06, 2009 1157 1188 1153 1181 0 +27.64(+2.40%)
Oct 05, 2009 1143 1162 1129 1153 0 +7.93(+0.69%)
Oct 02, 2009 1140 1163 1125 1145 0 +3.48(+0.30%)
Oct 01, 2009 1161 1168 1135 1142 0 -21.73(-1.87%)
Sep 30, 2009 1157 1175 1133 1163 0 +9.82(+0.85%)
Sep 29, 2009 1157 1168 1141 1154 0 -8.26(-0.71%)
Sep 28, 2009 1153 1176 1146 1162 0 +15.35(+1.34%)
Sep 25, 2009 1145 1163 1130 1147 0 +12.10(+1.07%)
Sep 24, 2009 1153 1162 1126 1134 0 -12.04(-1.05%)
Sep 23, 2009 1129 1163 1124 1146 0 +21.50(+1.91%)
Sep 22, 2009 1130 1142 1114 1125 0 -8.41(-0.74%)
Sep 21, 2009 1132 1143 1119 1133 0 -5.30(-0.47%)
Sep 18, 2009 1147 1156 1126 1139 0 -3.05(-0.27%)
Sep 17, 2009 1153 1157 1134 1142 0 +3.89(+0.34%)
Sep 16, 2009 1124 1157 1113 1138 0 +19.95(+1.78%)
Sep 15, 2009 1121 1136 1104 1118 0 -7.30(-0.65%)
Sep 14, 2009 1119 1130 1109 1125 0 +4.50(+0.40%)
Sep 11, 2009 1133 1141 1114 1121 0 -14.86(-1.31%)
Sep 10, 2009 1111 1141 1103 1136 0 +23.14(+2.08%)
Sep 09, 2009 1103 1125 1095 1112 0 +5.47(+0.49%)
Sep 08, 2009 1110 1118 1090 1107 0 +1.81(+0.16%)
Sep 04, 2009 1105 1105 1105 0 +21.33(+1.97%)
Sep 03, 2009 1071 1092 1059 1084 0 +16.75(+1.57%)
Sep 02, 2009 1068 1084 1057 1067 0 -4.61(-0.43%)
Sep 01, 2009 1092 1108 1062 1072 0 -24.96(-2.28%)
Aug 31, 2009 1099 1107 1088 1097 0 -12.44(-1.12%)
Aug 28, 2009 1119 1133 1099 1109 0 -10.55(-0.94%)
Aug 27, 2009 1122 1129 1099 1120 0 -11.78(-1.04%)
Aug 26, 2009 1128 1143 1123 1131 0 -7.83(-0.69%)
Aug 25, 2009 1133 1156 1133 1139 0 +8.12(+0.72%)
Aug 24, 2009 1132 1146 1121 1131 0 -1.47(-0.13%)
Aug 21, 2009 1136 1146 1114 1133 0 -5.73(-0.50%)
Aug 20, 2009 1119 1146 1122 1138 0 +17.31(+1.54%)
Aug 19, 2009 1104 1128 1096 1121 0 -4.12(-0.37%)
Aug 18, 2009 1101 1131 1104 1125 0 +10.78(+0.97%)
Aug 17, 2009 1120 1134 1100 1114 0 -29.75(-2.60%)
Aug 14, 2009 1151 1167 1138 1144 0 -23.40(-2.00%)
Aug 13, 2009 1145 1173 1130 1167 0 +28.86(+2.53%)
Aug 12, 2009 1110 1152 1112 1139 0 +16.96(+1.51%)
Aug 11, 2009 1113 1134 1107 1122 0 -5.42(-0.48%)
Aug 10, 2009 1125 1146 1120 1127 0 -13.34(-1.17%)
Aug 07, 2009 1131 1155 1124 1140 0 +14.78(+1.31%)
Aug 06, 2009 1135 1149 1117 1126 0 -16.23(-1.42%)
Aug 05, 2009 1140 1157 1130 1142 0 -6.78(-0.59%)
Aug 04, 2009 1133 1161 1132 1149 0 -0.18(-0.02%)
Aug 03, 2009 1133 1158 1131 1149 0 +4.62(+0.40%)
Jul 31, 2009 1115 1170 1116 1144 0 +23.77(+2.12%)
Jul 30, 2009 1127 1162 1106 1120 0 -9.74(-0.86%)
Jul 29, 2009 1117 1143 1109 1130 0 +2.28(+0.20%)
Jul 28, 2009 1120 1142 1106 1128 0 +27.65(+2.51%)
Jul 27, 2009 1105 1111 1088 1100 0 -8.48(-0.76%)
Jul 24, 2009 1098 1114 1081 1109 0 +1.39(+0.13%)
Jul 23, 2009 1091 1117 1082 1107 0 +13.77(+1.26%)
Jul 22, 2009 1080 1105 1073 1094 0 +10.71(+0.99%)
Jul 21, 2009 1077 1088 1066 1083 0 +5.69(+0.53%)
Jul 20, 2009 1078 1084 1064 1077 0 +2.67(+0.25%)
Jul 17, 2009 1077 1082 1065 1074 0 -0.83(-0.08%)
Jul 16, 2009 1076 1090 1060 1075 0 +2.80(+0.26%)
Jul 15, 2009 1047 1076 1042 1073 0 +35.19(+3.39%)
Jul 14, 2009 1018 1043 1013 1037 0 +13.36(+1.30%)
Jul 13, 2009 1003 1027 991.55 1024 0 +14.97(+1.48%)
Jul 10, 2009 996.63 1019 985.01 1009 0 +8.74(+0.87%)
Jul 09, 2009 1002 1009 989.30 1000 0 +3.96(+0.40%)
Jul 08, 2009 1000 1010 980.71 996.31 0 -1.50(-0.15%)
Jul 07, 2009 1019 1036 993.40 997.81 0 -23.48(-2.30%)
Jul 06, 2009 1024 1028 1002 1021 0 -7.43(-0.72%)
Jul 02, 2009 1036 1041 1019 1029 0 -17.41(-1.66%)
Jul 01, 2009 1048 1063 1034 1046 0 -5.84(-0.56%)
Jun 30, 2009 1061 1069 1038 1052 0 -4.54(-0.43%)
Jun 29, 2009 1040 1070 1027 1057 0 +19.15(+1.85%)
Jun 26, 2009 1028 1050 1019 1037 0 +3.86(+0.37%)
Jun 25, 2009 1026 1040 1016 1034 0 +11.81(+1.16%)
Jun 24, 2009 1007 1033 997.90 1022 0 +20.19(+2.02%)
Jun 23, 2009 1012 1017 987.84 1002 0 -7.82(-0.77%)
Jun 22, 2009 1025 1033 999.48 1009 0 -30.84(-2.96%)
Jun 19, 2009 1031 1056 1020 1040 0 +17.67(+1.73%)
Jun 18, 2009 1023 1035 1003 1022 0 -3.03(-0.30%)
Jun 17, 2009 1017 1036 1005 1026 0 +11.77(+1.16%)
Jun 16, 2009 1035 1038 1010 1014 0 -16.52(-1.60%)
Jun 15, 2009 1037 1043 1013 1030 0 -16.10(-1.54%)
Jun 12, 2009 1037 1052 1028 1046 0 +5.96(+0.57%)
Jun 11, 2009 1040 1055 1032 1040 0 +0.52(+0.05%)
Jun 10, 2009 1053 1056 1021 1040 0 -6.38(-0.61%)
Jun 09, 2009 1040 1055 1034 1046 0 +10.73(+1.04%)
Jun 08, 2009 1035 1045 1024 1036 0 -5.77(-0.55%)
Jun 05, 2009 1045 1054 1025 1041 0 +4.23(+0.41%)
Jun 04, 2009 1042 1048 1023 1037 0 -4.10(-0.39%)
Jun 03, 2009 1026 1053 1011 1041 0 +10.32(+1.00%)
Jun 02, 2009 1026 1042 1013 1031 0 +3.03(+0.29%)
Jun 01, 2009 1022 1041 1014 1028 0 +7.26(+0.71%)
May 29, 2009 1032 1040 1000 1021 0 -2.05(-0.20%)
May 28, 2009 1012 1029 996.34 1023 0 +11.90(+1.18%)
May 27, 2009 1029 1041 1004 1011 0 -21.01(-2.04%)
May 26, 2009 998.25 1042 991.64 1032 0 +25.07(+2.49%)
May 25, 2009 1005 1018 992.46 1007 0 +0.00(+0.00%)
May 22, 2009 1005 1018 992.46 1007 0 +1.38(+0.14%)
May 21, 2009 1002 1020 988.41 1005 0 -6.48(-0.64%)
May 20, 2009 1014 1034 999.22 1012 0 +3.19(+0.32%)
May 19, 2009 996.25 1021 979.18 1009 0 +11.37(+1.14%)
May 18, 2009 976.29 999.91 967.22 997.20 0 +30.23(+3.13%)
May 15, 2009 965.58 980.51 956.39 966.97 0 +0.94(+0.10%)
May 14, 2009 956.14 971.97 945.55 966.03 0 +10.15(+1.06%)
May 13, 2009 969.80 976.62 949.76 955.88 0 -23.89(-2.44%)
May 12, 2009 1005 1009 969.18 979.77 0 -16.06(-1.61%)
May 11, 2009 973.08 1009 967.39 995.83 0 +11.52(+1.17%)
May 08, 2009 986.93 1001 969.61 984.31 0 +7.18(+0.73%)
May 07, 2009 1010 1014 966.99 977.13 0 -21.33(-2.14%)
May 06, 2009 1022 1027 983.69 998.46 0 -15.00(-1.48%)
May 05, 2009 1017 1025 991.65 1013 0 -5.15(-0.51%)
May 04, 2009 1013 1025 1006 1019 0 +8.32(+0.82%)
May 01, 2009 995.07 1020 986.84 1010 0 +40.95(+4.22%)
Apr 30, 2009 967.99 988.32 952.20 969.34 0 +3.22(+0.33%)
Apr 29, 2009 965.01 982.16 953.88 966.13 0 +6.05(+0.63%)
Apr 28, 2009 964.45 974.35 948.19 960.08 0 -13.58(-1.39%)
Apr 27, 2009 984.61 998.95 955.83 973.65 0 -35.94(-3.56%)
Apr 24, 2009 989.74 1017 976.50 1010 0 +21.93(+2.22%)
Apr 23, 2009 990.01 999.11 957.63 987.66 0 +0.71(+0.07%)
Apr 22, 2009 980.21 1005 970.62 986.95 0 -1.80(-0.18%)
Apr 21, 2009 965.01 995.71 958.63 988.75 0 +18.30(+1.89%)
Apr 20, 2009 974.04 989.12 958.71 970.45 0 -16.81(-1.70%)
Apr 17, 2009 976.16 994.56 964.91 987.26 0 +11.03(+1.13%)
Apr 16, 2009 958.42 980.71 944.24 976.23 0 +25.42(+2.67%)
Apr 15, 2009 953.82 963.31 936.08 950.81 0 -5.99(-0.63%)
Apr 14, 2009 942.83 969.84 934.07 956.80 0 +8.71(+0.92%)
Apr 13, 2009 956.65 961.35 929.16 948.09 0 -5.80(-0.61%)
Apr 10, 2009 944.80 961.80 932.48 953.88 0 +0.00(+0.00%)
Apr 09, 2009 944.80 961.80 932.48 953.88 0 +17.13(+1.83%)
Apr 08, 2009 924.05 951.71 919.32 936.75 0 +25.24(+2.77%)
Apr 07, 2009 921.07 934.29 903.63 911.51 0 -24.09(-2.57%)
Apr 06, 2009 929.86 944.08 909.27 935.60 0 -1.31(-0.14%)
Apr 03, 2009 933.04 942.64 916.08 936.90 0 +2.37(+0.25%)
Apr 02, 2009 923.51 949.90 907.78 934.54 0 +26.49(+2.92%)
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