Security Software & Services Sector (CIX: MSECTOR823)
2,620.28   +35.69 (+1.38%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 06, 2014 2438 2462 2428 2442 0 -11.31(-0.46%)
Aug 05, 2014 2463 2474 2440 2454 0 -17.46(-0.71%)
Aug 04, 2014 2458 2479 2447 2471 0 +18.85(+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 +22.76(+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 -16.85(-0.71%)
Jul 15, 2014 2379 2383 2359 2372 0 -2.43(-0.10%)
Jul 14, 2014 2346 2381 2348 2374 0 +28.67(+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 +8.77(+0.35%)
Jun 18, 2014 2457 2492 2447 2482 0 +26.21(+1.07%)
Jun 17, 2014 2427 2467 2423 2455 0 +23.70(+0.97%)
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 +24.38(+1.02%)
Jun 05, 2014 2341 2392 2337 2384 0 +28.46(+1.21%)
Jun 04, 2014 2345 2366 2342 2356 0 +6.17(+0.26%)
Jun 03, 2014 2365 2367 2342 2350 0 -9.71(-0.41%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here